C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 104.00
-0.60 (-0.57%)
Sep 25, 2026, 4:47 PM GMT
C&C Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 105.80 | 105.80 | 102.20 | 104.00 | 104.00 | -0.57% | 666,288 |
| Sep 24, 2026 | 109.00 | 109.00 | 104.60 | 104.60 | 104.60 | -2.79% | 447,764 |
| Sep 23, 2026 | 109.00 | 109.00 | 106.40 | 107.60 | 107.60 | -0.55% | 717,335 |
| Sep 22, 2026 | 104.00 | 109.00 | 104.00 | 108.20 | 108.20 | 1.88% | 652,892 |
| Sep 21, 2026 | 102.40 | 107.40 | 102.40 | 106.20 | 106.20 | 2.31% | 547,456 |
| Sep 18, 2026 | 103.20 | 106.60 | 102.60 | 103.80 | 103.80 | -2.26% | 11,863,466 |
| Sep 17, 2026 | 104.00 | 106.20 | 104.00 | 106.20 | 106.20 | 0.38% | 763,466 |
| Sep 16, 2026 | 104.60 | 105.80 | 100.20 | 105.80 | 105.80 | 3.73% | 684,195 |
| Sep 15, 2026 | 98.90 | 103.80 | 98.90 | 102.00 | 102.00 | 0.59% | 569,933 |
| Sep 14, 2026 | 103.80 | 103.80 | 99.40 | 101.40 | 101.40 | 0.20% | 829,880 |
| Sep 11, 2026 | 93.40 | 101.20 | 89.90 | 101.20 | 101.20 | 13.45% | 2,956,256 |
| Sep 10, 2026 | 89.20 | 90.70 | 88.10 | 89.20 | 89.20 | -0.22% | 563,039 |
| Sep 9, 2026 | 91.00 | 93.20 | 89.00 | 89.40 | 89.40 | -1.97% | 619,810 |
| Sep 8, 2026 | 93.70 | 94.30 | 90.20 | 91.20 | 91.20 | 0.22% | 536,685 |
| Sep 7, 2026 | 96.40 | 96.60 | 91.00 | 91.00 | 91.00 | -3.29% | 474,159 |
| Sep 4, 2026 | 96.20 | 96.20 | 92.81 | 94.10 | 94.10 | 0.32% | 941,742 |
| Sep 3, 2026 | 96.90 | 96.90 | 92.60 | 93.80 | 93.80 | -0.21% | 1,337,356 |
| Sep 2, 2026 | 92.60 | 95.70 | 92.60 | 94.00 | 94.00 | 0.53% | 745,517 |
| Sep 1, 2026 | 94.80 | 98.10 | 92.50 | 93.50 | 93.50 | -2.30% | 1,750,321 |
| Aug 28, 2026 | 95.00 | 97.70 | 94.40 | 95.70 | 95.70 | 0.21% | 15,259,400 |
| Aug 27, 2026 | 95.00 | 96.70 | 92.80 | 95.50 | 95.50 | - | 893,898 |
| Aug 26, 2026 | 95.20 | 97.30 | 94.60 | 95.50 | 95.50 | -0.62% | 1,225,821 |
| Aug 25, 2026 | 91.60 | 97.30 | 91.12 | 96.10 | 96.10 | 4.91% | 1,727,166 |
| Aug 24, 2026 | 88.20 | 92.40 | 88.20 | 91.60 | 91.60 | 0.77% | 4,638,406 |
| Aug 21, 2026 | 90.00 | 91.90 | 88.10 | 90.90 | 90.90 | 0.55% | 1,087,144 |
| Aug 20, 2026 | 90.20 | 93.00 | 89.60 | 90.40 | 90.40 | -2.16% | 1,140,334 |
| Aug 19, 2026 | 92.50 | 93.70 | 92.40 | 92.40 | 92.40 | -1.39% | 879,208 |
| Aug 18, 2026 | 94.50 | 95.60 | 93.70 | 93.70 | 93.70 | -1.68% | 1,000,533 |
| Aug 17, 2026 | 95.00 | 97.90 | 94.40 | 95.30 | 95.30 | -1.35% | 834,998 |
| Aug 14, 2026 | 94.70 | 97.60 | 94.70 | 96.60 | 96.60 | -0.51% | 677,494 |
| Aug 13, 2026 | 97.00 | 97.90 | 96.60 | 97.10 | 97.10 | 0.52% | 673,321 |
| Aug 12, 2026 | 95.30 | 99.70 | 95.30 | 96.60 | 96.60 | -1.63% | 551,568 |
| Aug 11, 2026 | 95.30 | 98.80 | 95.30 | 98.20 | 98.20 | 0.92% | 426,766 |
| Aug 10, 2026 | 99.40 | 100.20 | 97.10 | 97.30 | 97.30 | -1.82% | 559,542 |
| Aug 7, 2026 | 96.30 | 100.20 | 96.30 | 99.10 | 99.10 | - | 654,155 |
| Aug 6, 2026 | 98.90 | 102.20 | 97.30 | 99.10 | 99.10 | 1.33% | 2,949,309 |
| Aug 5, 2026 | 98.40 | 101.40 | 97.70 | 97.80 | 97.80 | -1.91% | 483,787 |
| Aug 4, 2026 | 98.80 | 101.80 | 98.80 | 99.70 | 99.70 | -1.48% | 456,844 |
| Aug 3, 2026 | 102.00 | 103.80 | 101.20 | 101.20 | 101.20 | -0.59% | 232,010 |
| Jul 31, 2026 | 102.20 | 105.80 | 101.20 | 101.80 | 101.80 | -1.93% | 1,241,553 |
| Jul 30, 2026 | 108.40 | 108.40 | 103.40 | 103.80 | 103.80 | -1.70% | 440,097 |
| Jul 29, 2026 | 107.80 | 108.80 | 104.40 | 105.60 | 105.60 | -2.04% | 1,147,780 |
| Jul 28, 2026 | 101.40 | 108.60 | 101.40 | 107.80 | 107.80 | 4.26% | 987,777 |
| Jul 27, 2026 | 100.20 | 105.80 | 100.20 | 103.40 | 103.40 | 0.39% | 690,325 |
| Jul 24, 2026 | 100.00 | 103.40 | 100.00 | 103.00 | 103.00 | 1.98% | 408,419 |
| Jul 23, 2026 | 100.00 | 103.20 | 100.00 | 101.00 | 101.00 | -1.17% | 645,081 |
| Jul 22, 2026 | 100.20 | 103.40 | 98.60 | 102.20 | 102.20 | 2.51% | 617,706 |
| Jul 21, 2026 | 97.60 | 100.80 | 97.58 | 99.70 | 99.70 | 0.10% | 615,901 |
| Jul 20, 2026 | 95.90 | 101.80 | 95.90 | 99.60 | 99.60 | 1.12% | 950,576 |
| Jul 17, 2026 | 100.60 | 101.00 | 97.50 | 98.50 | 98.50 | -0.81% | 803,382 |