C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 105.80
+2.40 (2.32%)
Jul 28, 2026, 9:58 AM GMT
C&C Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 100.20 | 105.00 | 100.20 | 103.40 | 103.40 | 0.39% | 690,326 |
| 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 |
| Jul 16, 2026 | 98.40 | 100.00 | 96.40 | 99.30 | 99.30 | 1.74% | 754,179 |
| Jul 15, 2026 | 93.00 | 97.60 | 92.70 | 97.60 | 97.60 | 2.63% | 1,185,914 |
| Jul 14, 2026 | 93.90 | 95.90 | 91.40 | 95.10 | 95.10 | 1.17% | 1,273,541 |
| Jul 13, 2026 | 91.90 | 94.90 | 89.60 | 94.00 | 94.00 | 4.79% | 2,008,229 |
| Jul 10, 2026 | 87.00 | 90.20 | 87.00 | 89.70 | 89.70 | 1.47% | 1,360,222 |
| Jul 9, 2026 | 86.00 | 89.30 | 85.40 | 88.40 | 88.40 | 0.91% | 781,291 |
| Jul 8, 2026 | 88.70 | 90.10 | 86.80 | 87.60 | 87.60 | -0.57% | 1,141,519 |
| Jul 7, 2026 | 89.30 | 91.10 | 87.60 | 88.10 | 88.10 | -1.34% | 2,868,779 |
| Jul 6, 2026 | 89.10 | 90.50 | 88.10 | 89.30 | 89.30 | 0.34% | 1,414,247 |
| Jul 3, 2026 | 90.60 | 91.16 | 88.00 | 89.00 | 89.00 | -0.67% | 1,124,844 |
| Jul 2, 2026 | 89.50 | 90.70 | 87.80 | 89.60 | 89.60 | 0.45% | 1,541,573 |
| Jul 1, 2026 | 91.90 | 94.40 | 89.00 | 89.20 | 89.20 | -5.11% | 1,349,197 |
| Jun 30, 2026 | 94.50 | 95.24 | 93.00 | 94.00 | 94.00 | -0.95% | 633,834 |
| Jun 29, 2026 | 93.00 | 95.68 | 93.00 | 94.90 | 94.90 | -0.52% | 847,986 |
| Jun 26, 2026 | 94.00 | 95.70 | 93.20 | 95.40 | 95.40 | - | 1,103,883 |
| Jun 25, 2026 | 96.00 | 98.30 | 95.00 | 95.40 | 95.40 | -0.62% | 758,528 |
| Jun 24, 2026 | 93.00 | 96.10 | 93.00 | 96.00 | 96.00 | 1.59% | 769,996 |
| Jun 23, 2026 | 93.00 | 95.50 | 93.00 | 94.50 | 94.50 | -0.21% | 1,361,390 |
| Jun 22, 2026 | 96.50 | 98.80 | 93.10 | 94.70 | 94.70 | -2.47% | 932,619 |
| Jun 19, 2026 | 100.00 | 100.00 | 96.20 | 97.10 | 97.10 | -0.41% | 13,344,550 |
| Jun 18, 2026 | 93.10 | 98.10 | 92.10 | 97.50 | 97.50 | 4.28% | 1,871,622 |
| Jun 17, 2026 | 96.60 | 96.60 | 92.60 | 93.50 | 93.50 | -0.64% | 603,805 |
| Jun 16, 2026 | 93.30 | 95.30 | 92.70 | 94.10 | 94.10 | -0.63% | 439,909 |
| Jun 15, 2026 | 96.20 | 98.50 | 94.70 | 94.70 | 94.70 | -0.73% | 943,500 |
| Jun 12, 2026 | 95.00 | 97.35 | 92.60 | 95.40 | 95.40 | 0.63% | 1,345,143 |
| Jun 11, 2026 | 92.90 | 96.70 | 92.50 | 94.80 | 94.80 | 1.46% | 963,384 |
| Jun 10, 2026 | 92.80 | 97.60 | 92.80 | 96.60 | 93.44 | 2.22% | 3,242,159 |
| Jun 9, 2026 | 94.90 | 96.60 | 93.50 | 94.50 | 91.40 | -0.42% | 2,225,678 |
| Jun 8, 2026 | 92.00 | 95.00 | 92.00 | 94.90 | 91.79 | 0.42% | 1,552,633 |
| Jun 5, 2026 | 94.10 | 95.20 | 91.90 | 94.50 | 91.40 | 2.49% | 1,573,731 |
| Jun 4, 2026 | 92.90 | 93.20 | 91.50 | 92.20 | 89.18 | - | 1,509,475 |
| Jun 3, 2026 | 93.30 | 95.00 | 91.60 | 92.20 | 89.18 | -1.81% | 1,110,285 |
| Jun 2, 2026 | 97.80 | 97.80 | 93.40 | 93.90 | 90.82 | -0.85% | 1,408,279 |
| Jun 1, 2026 | 99.00 | 100.40 | 93.40 | 94.70 | 91.60 | -4.54% | 1,760,614 |
| May 29, 2026 | 97.80 | 101.40 | 95.00 | 99.20 | 95.95 | 4.53% | 1,544,823 |
| May 28, 2026 | 100.80 | 101.40 | 94.90 | 94.90 | 91.79 | -6.04% | 1,363,971 |
| May 27, 2026 | 105.60 | 105.80 | 101.00 | 101.00 | 97.69 | -2.70% | 796,507 |
| May 26, 2026 | 108.00 | 109.60 | 102.40 | 103.80 | 100.40 | -3.89% | 1,304,716 |
| May 22, 2026 | 107.80 | 111.80 | 107.80 | 108.00 | 104.46 | -2.17% | 525,698 |
| May 21, 2026 | 110.20 | 111.20 | 105.20 | 110.40 | 106.78 | 0.73% | 1,827,304 |
| May 20, 2026 | 111.40 | 113.00 | 104.60 | 109.60 | 106.01 | -4.53% | 2,071,434 |
| May 19, 2026 | 107.20 | 114.80 | 101.60 | 114.80 | 111.04 | 5.32% | 776,206 |
| May 18, 2026 | 109.60 | 111.20 | 106.40 | 109.00 | 105.43 | -0.91% | 947,414 |