C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 101.00
-2.80 (-2.70%)
May 27, 2026, 4:47 PM GMT
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 105.60 | 105.80 | 101.00 | 101.00 | 101.00 | -2.70% | 796,507 |
| May 26, 2026 | 108.00 | 109.60 | 102.40 | 103.80 | 103.80 | -3.89% | 1,304,716 |
| May 22, 2026 | 107.80 | 111.80 | 107.80 | 108.00 | 108.00 | -2.17% | 525,698 |
| May 21, 2026 | 110.20 | 111.20 | 105.20 | 110.40 | 110.40 | 0.73% | 1,827,305 |
| May 20, 2026 | 111.40 | 113.00 | 104.55 | 109.60 | 109.60 | -4.53% | 2,071,434 |
| May 19, 2026 | 109.00 | 114.80 | 101.60 | 114.80 | 114.80 | 5.32% | 776,208 |
| May 18, 2026 | 109.60 | 111.20 | 106.40 | 109.00 | 109.00 | -0.91% | 947,414 |
| May 15, 2026 | 108.20 | 110.40 | 107.20 | 110.00 | 110.00 | - | 490,338 |
| May 14, 2026 | 110.20 | 110.20 | 108.00 | 110.00 | 110.00 | 2.42% | 218,689 |
| May 13, 2026 | 108.60 | 110.20 | 106.80 | 107.40 | 107.40 | -1.47% | 376,829 |
| May 12, 2026 | 108.80 | 110.00 | 107.20 | 109.00 | 109.00 | -2.15% | 255,795 |
| May 11, 2026 | 110.00 | 113.00 | 110.00 | 111.40 | 111.40 | -0.89% | 309,971 |
| May 8, 2026 | 111.80 | 114.20 | 110.20 | 112.40 | 112.40 | - | 574,980 |
| May 7, 2026 | 117.20 | 117.20 | 112.40 | 112.40 | 112.40 | -2.26% | 537,046 |
| May 6, 2026 | 115.00 | 117.80 | 114.80 | 115.00 | 115.00 | 0.17% | 2,674,912 |
| May 5, 2026 | 116.20 | 119.00 | 113.40 | 114.80 | 114.80 | -3.53% | 356,852 |
| May 1, 2026 | 114.60 | 120.40 | 114.60 | 119.00 | 119.00 | 1.19% | 132,654 |
| Apr 30, 2026 | 117.00 | 118.60 | 114.20 | 117.60 | 117.60 | 2.08% | 309,510 |
| Apr 29, 2026 | 117.20 | 117.80 | 114.20 | 115.20 | 115.20 | -0.86% | 298,841 |
| Apr 28, 2026 | 117.00 | 118.00 | 115.20 | 116.20 | 116.20 | -0.17% | 267,423 |
| Apr 27, 2026 | 124.20 | 124.20 | 116.40 | 116.40 | 116.40 | -3.80% | 2,318,565 |
| Apr 24, 2026 | 126.40 | 126.40 | 120.60 | 121.00 | 121.00 | -1.47% | 280,300 |
| Apr 23, 2026 | 125.40 | 125.40 | 121.80 | 122.80 | 122.80 | -0.65% | 319,529 |
| Apr 22, 2026 | 120.40 | 125.00 | 120.40 | 123.60 | 123.60 | 0.82% | 379,460 |
| Apr 21, 2026 | 125.00 | 126.80 | 122.60 | 122.60 | 122.60 | -2.08% | 476,542 |
| Apr 20, 2026 | 129.00 | 129.00 | 123.40 | 125.20 | 125.20 | -0.79% | 235,073 |
| Apr 17, 2026 | 126.40 | 126.40 | 122.80 | 126.20 | 126.20 | 1.94% | 222,039 |
| Apr 16, 2026 | 119.80 | 125.00 | 119.80 | 123.80 | 123.80 | 1.14% | 167,992 |
| Apr 15, 2026 | 122.80 | 125.80 | 121.80 | 122.40 | 122.40 | -1.92% | 806,010 |
| Apr 14, 2026 | 121.00 | 125.20 | 121.00 | 124.80 | 124.80 | 2.80% | 424,427 |
| Apr 13, 2026 | 125.60 | 125.60 | 120.20 | 121.40 | 121.40 | -1.30% | 362,604 |
| Apr 10, 2026 | 121.40 | 125.00 | 121.00 | 123.00 | 123.00 | 1.65% | 320,610 |
| Apr 9, 2026 | 120.80 | 124.20 | 119.20 | 121.00 | 121.00 | -1.63% | 716,831 |
| Apr 8, 2026 | 120.00 | 123.40 | 118.60 | 123.00 | 123.00 | 6.40% | 840,562 |
| Apr 7, 2026 | 116.80 | 118.20 | 113.80 | 115.60 | 115.60 | -0.52% | 329,090 |
| Apr 2, 2026 | 115.20 | 117.69 | 113.40 | 116.20 | 116.20 | 0.52% | 322,723 |
| Apr 1, 2026 | 110.40 | 115.80 | 110.40 | 115.60 | 115.60 | 3.21% | 1,024,281 |
| Mar 31, 2026 | 114.40 | 114.40 | 111.40 | 112.00 | 112.00 | - | 366,321 |
| Mar 30, 2026 | 108.00 | 112.00 | 105.60 | 112.00 | 112.00 | 1.63% | 904,531 |
| Mar 27, 2026 | 109.80 | 111.60 | 108.00 | 110.20 | 110.20 | 0.55% | 465,169 |
| Mar 26, 2026 | 111.60 | 111.60 | 107.60 | 109.60 | 109.60 | 0.37% | 742,506 |
| Mar 25, 2026 | 109.20 | 110.40 | 106.86 | 109.20 | 109.20 | 4.00% | 361,026 |
| Mar 24, 2026 | 103.20 | 107.20 | 103.20 | 105.00 | 105.00 | 1.16% | 374,093 |
| Mar 23, 2026 | 107.20 | 107.20 | 101.20 | 103.80 | 103.80 | -3.17% | 613,088 |
| Mar 20, 2026 | 107.20 | 107.20 | 103.60 | 107.20 | 107.20 | 3.08% | 1,265,974 |
| Mar 19, 2026 | 107.20 | 109.40 | 104.00 | 104.00 | 104.00 | -4.24% | 553,436 |
| Mar 18, 2026 | 109.80 | 112.60 | 108.60 | 108.60 | 108.60 | -3.04% | 667,585 |
| Mar 17, 2026 | 109.20 | 112.80 | 109.20 | 112.00 | 112.00 | 0.72% | 505,817 |
| Mar 16, 2026 | 110.60 | 112.40 | 109.80 | 111.20 | 111.20 | -0.54% | 287,227 |
| Mar 13, 2026 | 107.40 | 111.80 | 107.40 | 111.80 | 111.80 | 1.64% | 385,099 |