C&C Group plc (LON:CCR)
London · Delayed Price · Currency is GBP · Price in GBX 93.50
-0.60 (-0.64%)
Jun 17, 2026, 4:48 PM GMT
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 93.43 | 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 | -0.84% | 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 | 104.55 | 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 |
| May 15, 2026 | 108.20 | 110.40 | 107.20 | 110.00 | 106.40 | - | 490,338 |
| May 14, 2026 | 110.20 | 110.20 | 108.00 | 110.00 | 106.40 | 2.42% | 218,689 |
| May 13, 2026 | 108.60 | 110.20 | 106.80 | 107.40 | 103.88 | -1.47% | 376,829 |
| May 12, 2026 | 108.80 | 110.00 | 107.20 | 109.00 | 105.43 | -2.15% | 255,795 |
| May 11, 2026 | 110.00 | 113.00 | 110.00 | 111.40 | 107.75 | -0.89% | 309,971 |
| May 8, 2026 | 111.80 | 114.20 | 110.20 | 112.40 | 108.72 | - | 574,980 |
| May 7, 2026 | 117.20 | 117.20 | 112.40 | 112.40 | 108.72 | -2.26% | 537,046 |
| May 6, 2026 | 115.00 | 117.80 | 114.80 | 115.00 | 111.23 | 0.17% | 2,674,912 |
| May 5, 2026 | 116.20 | 119.00 | 113.40 | 114.80 | 111.04 | -3.53% | 356,852 |
| May 1, 2026 | 114.60 | 120.40 | 114.60 | 119.00 | 115.10 | 1.19% | 132,654 |
| Apr 30, 2026 | 117.00 | 118.60 | 114.20 | 117.60 | 113.75 | 2.08% | 309,510 |
| Apr 29, 2026 | 117.20 | 117.80 | 114.20 | 115.20 | 111.43 | -0.86% | 298,841 |
| Apr 28, 2026 | 117.00 | 118.00 | 115.20 | 116.20 | 112.39 | -0.17% | 267,423 |
| Apr 27, 2026 | 124.20 | 124.20 | 116.40 | 116.40 | 112.59 | -3.80% | 2,318,565 |
| Apr 24, 2026 | 126.40 | 126.40 | 120.60 | 121.00 | 117.04 | -1.47% | 280,300 |
| Apr 23, 2026 | 125.40 | 125.40 | 121.80 | 122.80 | 118.78 | -0.65% | 319,529 |
| Apr 22, 2026 | 120.40 | 125.00 | 120.40 | 123.60 | 119.55 | 0.82% | 379,460 |
| Apr 21, 2026 | 125.00 | 126.80 | 122.60 | 122.60 | 118.58 | -2.08% | 476,542 |
| Apr 20, 2026 | 129.00 | 129.00 | 123.40 | 125.20 | 121.10 | -0.79% | 235,073 |
| Apr 17, 2026 | 126.40 | 126.40 | 122.80 | 126.20 | 122.06 | 1.94% | 222,039 |
| Apr 16, 2026 | 119.80 | 125.00 | 119.80 | 123.80 | 119.74 | 1.14% | 167,992 |
| Apr 15, 2026 | 122.80 | 125.80 | 121.80 | 122.40 | 118.39 | -1.92% | 806,010 |
| Apr 14, 2026 | 121.00 | 125.20 | 121.00 | 124.80 | 120.71 | 2.80% | 424,427 |
| Apr 13, 2026 | 125.60 | 125.60 | 120.20 | 121.40 | 117.42 | -1.30% | 362,604 |
| Apr 10, 2026 | 121.40 | 125.00 | 121.00 | 123.00 | 118.97 | 1.65% | 320,610 |
| Apr 9, 2026 | 120.80 | 124.20 | 119.20 | 121.00 | 117.04 | -1.63% | 716,831 |
| Apr 8, 2026 | 120.00 | 123.40 | 118.60 | 123.00 | 118.97 | 6.40% | 840,562 |
| Apr 7, 2026 | 116.80 | 118.20 | 113.80 | 115.60 | 111.81 | -0.52% | 329,090 |