C&C Group plc (LON:CCR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
174.60
+0.20 (0.11%)
Aug 27, 2025, 4:35 PM BST

C&C Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025175.00175.20173.00174.60174.60-1,056,201
Aug 26, 2025175.00177.00173.80174.60174.60-0.91%779,081
Aug 22, 2025175.00176.40173.30176.20176.201.03%684,536
Aug 21, 2025172.60177.00172.53174.40174.40-1.25%613,062
Aug 20, 2025180.00180.00175.60176.60176.60-1.34%1,186,139
Aug 19, 2025177.40181.20177.20179.00179.000.56%2,476,647
Aug 18, 2025178.80180.00177.80178.00178.00-0.45%911,937
Aug 15, 2025178.80179.80177.20178.80178.800.45%1,254,547
Aug 14, 2025179.00179.00176.40178.00178.000.23%1,256,366
Aug 13, 2025175.20178.40175.00177.60177.601.49%1,197,162
Aug 12, 2025179.00179.00175.00175.00175.00-1.13%709,175
Aug 11, 2025171.60177.00171.60177.00177.000.57%742,242
Aug 8, 2025179.20179.20174.40176.00176.000.11%748,597
Aug 7, 2025174.20177.80173.60175.80175.800.92%895,911
Aug 6, 2025181.00181.00173.20174.20174.20-0.11%799,406
Aug 5, 2025169.00174.40169.00174.40174.400.58%885,885
Aug 4, 2025172.60174.20169.20173.40173.40-0.23%614,220
Aug 1, 2025176.30177.40172.03173.80173.80-1.92%1,333,214
Jul 31, 2025177.70177.80174.60177.20177.200.68%596,749
Jul 30, 2025177.70179.00174.40176.00176.00-0.79%600,338
Jul 29, 2025178.00179.40176.20177.40177.40-0.11%412,088
Jul 28, 2025183.00184.59177.00177.60177.60-2.42%628,299
Jul 25, 2025182.60183.40181.00182.00182.00-0.11%564,741
Jul 24, 2025180.40183.10179.60182.20182.201.67%428,140
Jul 23, 2025178.40180.00177.40179.20179.201.24%504,841
Jul 22, 2025175.00177.60173.80177.00177.001.26%460,402
Jul 21, 2025171.40175.00171.40174.80174.801.51%297,235
Jul 18, 2025172.00173.32171.32172.20172.200.47%607,554
Jul 17, 2025168.60172.00168.00171.40171.402.15%620,566
Jul 16, 2025165.60170.80165.60167.80167.80-0.94%616,317
Jul 15, 2025164.80170.20164.80169.40169.400.12%1,125,111
Jul 14, 2025169.40169.40165.20169.20169.201.32%529,959
Jul 11, 2025166.00169.80165.40167.00167.00-1.76%579,125
Jul 10, 2025165.00170.20165.00170.00170.001.92%673,446
Jul 9, 2025162.80167.20162.80166.80166.801.71%444,671
Jul 8, 2025165.80165.80162.80164.00164.00-0.49%542,437
Jul 7, 2025162.60167.40162.60164.80164.80-0.12%610,017
Jul 4, 2025164.64166.60164.60165.00165.00-0.84%474,725
Jul 3, 2025162.60167.00162.20166.40166.402.72%382,485
Jul 2, 2025162.00167.20160.80162.00162.00-1.70%518,292
Jul 1, 2025162.20165.20161.60164.80164.801.23%770,234
Jun 30, 2025168.20169.80161.80162.80162.80-3.67%1,625,753
Jun 27, 2025170.00171.20168.20169.00169.000.12%1,737,367
Jun 26, 2025170.20171.60168.80168.80168.80-0.47%965,347
Jun 25, 2025170.80171.20168.80169.60169.60-0.70%1,134,012
Jun 24, 2025170.80172.20169.60170.80170.800.95%667,765
Jun 23, 2025174.40174.40167.20169.20169.20-0.12%538,833
Jun 20, 2025172.40172.40168.00169.40169.400.47%2,159,068
Jun 19, 2025167.40170.60167.20168.60168.60-0.47%624,955
Jun 18, 2025166.40170.24166.40169.40169.400.83%481,787