C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 173.80
-3.40 (-1.92%)
Aug 1, 2025, 4:35 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 176.30 | 177.40 | 172.03 | 172.80 | 172.80 | -2.48% | 1,187,775 |
| 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 |
| Jul 10, 2025 | 165.00 | 170.20 | 165.00 | 170.00 | 170.00 | 1.92% | 673,446 |
| Jul 9, 2025 | 162.80 | 167.20 | 162.80 | 166.80 | 166.80 | 1.71% | 444,671 |
| Jul 8, 2025 | 165.80 | 165.80 | 162.80 | 164.00 | 164.00 | -0.49% | 542,437 |
| Jul 7, 2025 | 162.60 | 167.40 | 162.60 | 164.80 | 164.80 | -0.12% | 610,017 |
| Jul 4, 2025 | 164.64 | 166.60 | 164.60 | 165.00 | 165.00 | -0.84% | 474,725 |
| Jul 3, 2025 | 162.60 | 167.00 | 162.20 | 166.40 | 166.40 | 2.72% | 382,485 |
| Jul 2, 2025 | 162.00 | 167.20 | 160.80 | 162.00 | 162.00 | -1.70% | 518,292 |
| Jul 1, 2025 | 162.20 | 165.20 | 161.60 | 164.80 | 164.80 | 1.23% | 770,234 |
| Jun 30, 2025 | 168.20 | 169.80 | 161.80 | 162.80 | 162.80 | -3.67% | 1,625,753 |
| Jun 27, 2025 | 170.00 | 171.20 | 168.20 | 169.00 | 169.00 | 0.12% | 1,737,367 |
| Jun 26, 2025 | 170.20 | 171.60 | 168.80 | 168.80 | 168.80 | -0.47% | 965,347 |
| Jun 25, 2025 | 170.80 | 171.20 | 168.80 | 169.60 | 169.60 | -0.70% | 1,134,012 |
| Jun 24, 2025 | 170.80 | 172.20 | 169.60 | 170.80 | 170.80 | 0.95% | 667,765 |
| Jun 23, 2025 | 174.40 | 174.40 | 167.20 | 169.20 | 169.20 | -0.12% | 538,833 |
| Jun 20, 2025 | 172.40 | 172.40 | 168.00 | 169.40 | 169.40 | 0.47% | 2,159,068 |
| Jun 19, 2025 | 167.40 | 170.60 | 167.20 | 168.60 | 168.60 | -0.47% | 624,955 |
| Jun 18, 2025 | 166.40 | 170.24 | 166.40 | 169.40 | 169.40 | 0.83% | 481,787 |
| Jun 17, 2025 | 168.40 | 169.60 | 166.00 | 168.00 | 168.00 | 0.36% | 846,663 |
| Jun 16, 2025 | 164.00 | 168.80 | 164.00 | 167.40 | 167.40 | 1.33% | 508,240 |
| Jun 13, 2025 | 163.20 | 166.20 | 162.40 | 165.20 | 165.20 | -1.20% | 1,538,272 |
| Jun 12, 2025 | 171.40 | 171.40 | 165.20 | 167.20 | 167.20 | -2.11% | 1,207,602 |
| Jun 11, 2025 | 172.20 | 172.20 | 168.60 | 170.80 | 167.28 | 1.30% | 403,991 |
| Jun 10, 2025 | 168.60 | 170.60 | 166.40 | 168.60 | 165.13 | -0.12% | 538,586 |
| Jun 9, 2025 | 164.20 | 169.40 | 164.20 | 168.80 | 165.32 | 0.48% | 278,949 |
| Jun 6, 2025 | 165.20 | 170.00 | 165.20 | 168.00 | 164.54 | -0.24% | 919,413 |
| Jun 5, 2025 | 161.40 | 170.00 | 161.40 | 168.40 | 164.93 | 1.94% | 550,402 |
| Jun 4, 2025 | 165.40 | 166.00 | 162.52 | 165.20 | 161.80 | 1.60% | 352,879 |
| Jun 3, 2025 | 159.40 | 165.00 | 159.40 | 162.60 | 159.25 | -0.12% | 609,181 |
| Jun 2, 2025 | 157.60 | 164.00 | 157.60 | 162.80 | 159.45 | 0.99% | 542,711 |
| May 30, 2025 | 155.80 | 162.60 | 155.80 | 161.20 | 157.88 | 1.00% | 5,985,251 |
| May 29, 2025 | 160.40 | 162.80 | 158.40 | 159.60 | 156.31 | -0.13% | 3,750,938 |
| May 28, 2025 | 155.80 | 160.00 | 155.40 | 159.80 | 156.51 | 3.23% | 599,807 |
| May 27, 2025 | 157.00 | 157.00 | 153.00 | 154.80 | 151.61 | -0.39% | 865,883 |
| May 23, 2025 | 152.60 | 157.60 | 152.60 | 155.40 | 152.20 | -0.89% | 476,699 |