C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 136.60
+1.40 (1.04%)
Oct 15, 2025, 4:35 PM BST
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 136.60 | 137.40 | 135.80 | 136.60 | 136.60 | 1.04% | 829,721 |
| Oct 14, 2025 | 135.20 | 136.60 | 133.60 | 135.20 | 135.20 | -0.88% | 335,550 |
| Oct 13, 2025 | 135.40 | 137.20 | 135.40 | 136.40 | 136.40 | 0.89% | 479,359 |
| Oct 10, 2025 | 137.20 | 137.80 | 134.60 | 135.20 | 135.20 | -0.59% | 280,131 |
| Oct 9, 2025 | 134.40 | 137.40 | 134.40 | 136.00 | 136.00 | - | 341,321 |
| Oct 8, 2025 | 134.60 | 136.00 | 133.00 | 136.00 | 136.00 | 2.10% | 992,127 |
| Oct 7, 2025 | 132.00 | 133.20 | 131.80 | 133.20 | 133.20 | 0.45% | 707,317 |
| Oct 6, 2025 | 137.60 | 137.60 | 132.20 | 132.60 | 132.60 | -2.21% | 707,393 |
| Oct 3, 2025 | 134.40 | 136.40 | 133.80 | 135.60 | 135.60 | 1.04% | 650,515 |
| Oct 2, 2025 | 134.40 | 135.80 | 133.40 | 134.20 | 134.20 | -0.74% | 469,394 |
| Oct 1, 2025 | 135.00 | 138.60 | 134.00 | 135.20 | 135.20 | -2.03% | 372,499 |
| Sep 30, 2025 | 139.20 | 139.40 | 136.80 | 138.00 | 138.00 | 0.15% | 607,903 |
| Sep 29, 2025 | 134.60 | 139.20 | 134.60 | 137.80 | 137.80 | -0.14% | 737,976 |
| Sep 26, 2025 | 139.40 | 140.40 | 137.00 | 138.00 | 138.00 | -0.72% | 423,012 |
| Sep 25, 2025 | 139.80 | 140.40 | 137.40 | 139.00 | 139.00 | -1.42% | 1,800,123 |
| Sep 24, 2025 | 141.80 | 144.80 | 140.20 | 141.00 | 141.00 | -2.49% | 1,002,564 |
| Sep 23, 2025 | 146.00 | 147.53 | 143.60 | 144.60 | 144.60 | -0.96% | 425,076 |
| Sep 22, 2025 | 154.20 | 154.20 | 146.00 | 146.00 | 146.00 | -3.18% | 411,798 |
| Sep 19, 2025 | 154.60 | 155.20 | 149.60 | 150.80 | 150.80 | -2.20% | 1,380,493 |
| Sep 18, 2025 | 161.20 | 161.20 | 148.80 | 154.20 | 154.20 | -4.58% | 1,802,573 |
| Sep 17, 2025 | 163.20 | 163.60 | 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 | 164.00 | 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 |