C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 115.40
0.00 (0.00%)
Feb 9, 2026, 4:45 PM GMT
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 113.00 | 116.20 | 113.00 | 115.40 | 115.40 | 0.17% | 386,715 |
| Feb 5, 2026 | 111.00 | 115.20 | 111.00 | 115.20 | 115.20 | 1.41% | 472,247 |
| Feb 4, 2026 | 113.20 | 114.20 | 109.20 | 113.60 | 113.60 | 3.46% | 744,137 |
| Feb 3, 2026 | 111.00 | 112.00 | 108.40 | 109.80 | 109.80 | - | 624,287 |
| Feb 2, 2026 | 110.00 | 110.20 | 108.20 | 109.80 | 109.80 | 0.73% | 446,582 |
| Jan 30, 2026 | 108.40 | 112.20 | 108.40 | 109.00 | 109.00 | -0.37% | 758,659 |
| Jan 29, 2026 | 108.40 | 111.60 | 108.40 | 109.40 | 109.40 | -0.73% | 1,701,860 |
| Jan 28, 2026 | 110.00 | 111.00 | 107.60 | 110.20 | 110.20 | -0.18% | 878,606 |
| Jan 27, 2026 | 106.00 | 113.40 | 105.80 | 110.40 | 110.40 | 3.56% | 1,001,892 |
| Jan 26, 2026 | 115.00 | 117.20 | 105.60 | 106.60 | 106.60 | -6.82% | 2,004,336 |
| Jan 23, 2026 | 110.00 | 121.19 | 105.20 | 114.40 | 114.40 | -11.04% | 2,543,132 |
| Jan 22, 2026 | 125.40 | 130.60 | 125.40 | 128.60 | 128.60 | 1.10% | 414,606 |
| Jan 21, 2026 | 127.40 | 129.80 | 126.89 | 127.20 | 127.20 | 0.16% | 178,392 |
| Jan 20, 2026 | 129.80 | 132.00 | 127.00 | 127.00 | 127.00 | -3.64% | 239,475 |
| Jan 19, 2026 | 132.40 | 133.40 | 130.80 | 131.80 | 131.80 | -0.90% | 542,283 |
| Jan 16, 2026 | 133.40 | 136.60 | 131.60 | 133.00 | 133.00 | - | 110,414 |
| Jan 15, 2026 | 130.40 | 136.00 | 128.60 | 133.00 | 133.00 | 1.53% | 344,580 |
| Jan 14, 2026 | 131.60 | 133.40 | 126.00 | 131.00 | 131.00 | -0.76% | 391,222 |
| Jan 13, 2026 | 128.20 | 132.40 | 128.20 | 132.00 | 132.00 | 1.07% | 221,298 |
| Jan 12, 2026 | 129.60 | 133.80 | 129.60 | 130.60 | 130.60 | -1.80% | 117,212 |
| Jan 9, 2026 | 134.40 | 134.40 | 132.00 | 133.00 | 133.00 | 0.30% | 140,044 |
| Jan 8, 2026 | 126.80 | 133.73 | 126.80 | 132.60 | 132.60 | 2.95% | 425,802 |
| Jan 7, 2026 | 134.80 | 134.80 | 127.60 | 128.80 | 128.80 | -2.13% | 319,883 |
| Jan 6, 2026 | 136.40 | 136.40 | 129.60 | 131.60 | 131.60 | -1.35% | 535,655 |
| Jan 5, 2026 | 133.00 | 134.00 | 131.64 | 133.40 | 133.40 | -0.15% | 483,169 |
| Jan 2, 2026 | 134.40 | 136.00 | 133.40 | 133.60 | 133.60 | -1.04% | 571,551 |
| Dec 31, 2025 | 133.00 | 135.80 | 133.00 | 135.00 | 135.00 | - | 108,822 |
| Dec 30, 2025 | 134.40 | 135.00 | 133.80 | 135.00 | 135.00 | 0.30% | 142,361 |
| Dec 29, 2025 | 131.00 | 135.40 | 131.00 | 134.60 | 134.60 | 0.30% | 240,950 |
| Dec 24, 2025 | 133.60 | 134.80 | 133.40 | 134.20 | 134.20 | 0.45% | 162,171 |
| Dec 23, 2025 | 135.40 | 135.40 | 132.20 | 133.60 | 133.60 | -0.60% | 437,918 |
| Dec 22, 2025 | 134.60 | 134.80 | 132.00 | 134.40 | 134.40 | -0.44% | 560,889 |
| Dec 19, 2025 | 131.80 | 135.60 | 131.80 | 135.00 | 135.00 | 0.30% | 819,702 |
| Dec 18, 2025 | 129.20 | 135.20 | 129.20 | 134.60 | 134.60 | 1.51% | 302,652 |
| Dec 17, 2025 | 133.20 | 133.60 | 131.40 | 132.60 | 132.60 | 0.30% | 290,196 |
| Dec 16, 2025 | 130.60 | 135.20 | 130.60 | 132.20 | 132.20 | -0.60% | 490,094 |
| Dec 15, 2025 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 1.06% | 557,696 |
| Dec 12, 2025 | 129.60 | 131.80 | 126.60 | 131.60 | 131.60 | 2.02% | 355,842 |
| Dec 11, 2025 | 126.60 | 129.00 | 125.20 | 129.00 | 129.00 | 2.71% | 431,323 |
| Dec 10, 2025 | 122.20 | 127.60 | 122.20 | 125.60 | 125.60 | 0.48% | 230,229 |
| Dec 9, 2025 | 123.00 | 125.60 | 122.40 | 125.00 | 125.00 | - | 443,244 |
| Dec 8, 2025 | 128.40 | 128.40 | 124.40 | 125.00 | 125.00 | -0.95% | 313,433 |
| Dec 5, 2025 | 127.00 | 127.00 | 123.20 | 126.20 | 126.20 | 1.45% | 352,766 |
| Dec 4, 2025 | 127.80 | 127.80 | 124.00 | 124.40 | 124.40 | -0.48% | 397,435 |
| Dec 3, 2025 | 129.00 | 129.00 | 124.40 | 125.00 | 125.00 | -0.95% | 772,945 |
| Dec 2, 2025 | 131.20 | 131.20 | 126.20 | 126.20 | 126.20 | -1.41% | 391,425 |
| Dec 1, 2025 | 127.80 | 128.80 | 127.00 | 128.00 | 128.00 | -1.23% | 535,907 |
| Nov 28, 2025 | 131.00 | 131.40 | 129.40 | 129.60 | 129.60 | -0.46% | 220,105 |
| Nov 27, 2025 | 127.00 | 130.20 | 127.00 | 130.20 | 130.20 | 1.72% | 411,339 |
| Nov 26, 2025 | 126.60 | 129.00 | 125.80 | 128.00 | 128.00 | - | 766,732 |