C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 150.80
-3.40 (-2.20%)
Sep 19, 2025, 5:06 PM BST
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 154.60 | 155.20 | 149.60 | 150.80 | 150.80 | -2.20% | 1,254,070 |
| Sep 18, 2025 | 161.20 | 161.20 | 148.80 | 154.20 | 154.20 | -4.58% | 1,802,573 |
| Sep 17, 2025 | 163.20 | 164.00 | 160.80 | 161.60 | 161.60 | -0.49% | 864,320 |
| Sep 16, 2025 | 166.00 | 167.00 | 161.80 | 162.40 | 162.40 | -2.05% | 416,938 |
| Sep 15, 2025 | 167.00 | 168.00 | 164.60 | 165.80 | 165.80 | -0.12% | 1,100,006 |
| Sep 12, 2025 | 163.60 | 168.60 | 163.60 | 166.00 | 166.00 | -0.48% | 1,641,847 |
| Sep 11, 2025 | 171.60 | 171.60 | 165.40 | 166.80 | 166.80 | 0.12% | 1,141,904 |
| Sep 10, 2025 | 166.30 | 169.20 | 164.40 | 166.60 | 166.60 | -0.72% | 348,096 |
| Sep 9, 2025 | 169.60 | 169.60 | 166.80 | 167.80 | 167.80 | -0.12% | 255,480 |
| Sep 8, 2025 | 171.40 | 173.20 | 167.80 | 168.00 | 168.00 | -2.33% | 885,464 |
| Sep 5, 2025 | 171.00 | 172.60 | 169.80 | 172.00 | 172.00 | 0.82% | 274,373 |
| Sep 4, 2025 | 169.80 | 172.20 | 168.20 | 170.60 | 170.60 | 0.47% | 351,744 |
| Sep 3, 2025 | 169.80 | 170.40 | 167.60 | 169.80 | 169.80 | 0.12% | 425,828 |
| Sep 2, 2025 | 171.20 | 171.20 | 167.80 | 169.60 | 169.60 | -1.17% | 719,252 |
| Sep 1, 2025 | 171.80 | 172.60 | 170.40 | 171.60 | 171.60 | 0.12% | 350,608 |
| Aug 29, 2025 | 170.40 | 175.00 | 170.40 | 171.40 | 171.40 | -1.27% | 317,959 |
| Aug 28, 2025 | 175.60 | 176.60 | 173.40 | 173.60 | 173.60 | -0.57% | 321,791 |
| Aug 27, 2025 | 175.00 | 175.20 | 173.00 | 174.60 | 174.60 | - | 1,056,201 |
| Aug 26, 2025 | 175.00 | 177.00 | 173.80 | 174.60 | 174.60 | -0.91% | 779,081 |
| Aug 22, 2025 | 175.00 | 176.40 | 173.30 | 176.20 | 176.20 | 1.03% | 684,536 |
| Aug 21, 2025 | 172.60 | 177.00 | 172.53 | 174.40 | 174.40 | -1.25% | 613,062 |
| Aug 20, 2025 | 180.00 | 180.00 | 175.60 | 176.60 | 176.60 | -1.34% | 1,186,139 |
| Aug 19, 2025 | 177.40 | 181.20 | 177.20 | 179.00 | 179.00 | 0.56% | 2,476,647 |
| Aug 18, 2025 | 178.80 | 180.00 | 177.80 | 178.00 | 178.00 | -0.45% | 911,937 |
| Aug 15, 2025 | 178.80 | 179.80 | 177.20 | 178.80 | 178.80 | 0.45% | 1,254,547 |
| Aug 14, 2025 | 179.00 | 179.00 | 176.40 | 178.00 | 178.00 | 0.23% | 1,256,366 |
| Aug 13, 2025 | 175.20 | 178.40 | 175.00 | 177.60 | 177.60 | 1.49% | 1,197,162 |
| Aug 12, 2025 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.13% | 709,175 |
| Aug 11, 2025 | 171.60 | 177.00 | 171.60 | 177.00 | 177.00 | 0.57% | 742,242 |
| Aug 8, 2025 | 179.20 | 179.20 | 174.40 | 176.00 | 176.00 | 0.11% | 748,597 |
| Aug 7, 2025 | 174.20 | 177.80 | 173.60 | 175.80 | 175.80 | 0.92% | 895,911 |
| Aug 6, 2025 | 181.00 | 181.00 | 173.20 | 174.20 | 174.20 | -0.11% | 799,406 |
| Aug 5, 2025 | 169.00 | 174.40 | 169.00 | 174.40 | 174.40 | 0.58% | 885,885 |
| Aug 4, 2025 | 172.60 | 174.20 | 169.20 | 173.40 | 173.40 | -0.23% | 614,220 |
| Aug 1, 2025 | 176.30 | 177.40 | 172.03 | 173.80 | 173.80 | -1.92% | 1,333,214 |
| Jul 31, 2025 | 177.70 | 177.80 | 174.60 | 177.20 | 177.20 | 0.68% | 596,749 |
| Jul 30, 2025 | 177.70 | 179.00 | 174.40 | 176.00 | 176.00 | -0.79% | 600,338 |
| Jul 29, 2025 | 178.00 | 179.40 | 176.20 | 177.40 | 177.40 | -0.11% | 412,088 |
| Jul 28, 2025 | 183.00 | 184.59 | 177.00 | 177.60 | 177.60 | -2.42% | 628,299 |
| Jul 25, 2025 | 182.60 | 183.40 | 181.00 | 182.00 | 182.00 | -0.11% | 564,741 |
| Jul 24, 2025 | 180.40 | 183.10 | 179.60 | 182.20 | 182.20 | 1.67% | 428,140 |
| Jul 23, 2025 | 178.40 | 180.00 | 177.40 | 179.20 | 179.20 | 1.24% | 504,841 |
| Jul 22, 2025 | 175.00 | 177.60 | 173.80 | 177.00 | 177.00 | 1.26% | 460,402 |
| Jul 21, 2025 | 171.40 | 175.00 | 171.40 | 174.80 | 174.80 | 1.51% | 297,235 |
| Jul 18, 2025 | 172.00 | 173.32 | 171.32 | 172.20 | 172.20 | 0.47% | 607,554 |
| Jul 17, 2025 | 168.60 | 172.00 | 168.00 | 171.40 | 171.40 | 2.15% | 620,566 |
| Jul 16, 2025 | 165.60 | 170.80 | 165.60 | 167.80 | 167.80 | -0.94% | 616,317 |
| Jul 15, 2025 | 164.80 | 170.20 | 164.80 | 169.40 | 169.40 | 0.12% | 1,125,111 |
| Jul 14, 2025 | 169.40 | 169.40 | 165.20 | 169.20 | 169.20 | 1.32% | 529,959 |
| Jul 11, 2025 | 166.00 | 169.80 | 165.40 | 167.00 | 167.00 | -1.76% | 579,125 |