CPPGroup Plc (AIM:CPP)
London
· Delayed Price · Currency is GBP · Price in GBX 72.04
-1.96 (-2.65%)
Mar 6, 2026, 10:47 AM GMT
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | - | -2.70% | 3,917 |
| Mar 5, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 0.68% | 2,005 |
| Mar 4, 2026 | 75.00 | 75.00 | 75.00 | 73.50 | 73.50 | - | 6 |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 2, 2026 | 72.00 | 75.00 | 72.00 | 73.50 | 73.50 | - | 643 |
| Feb 27, 2026 | 72.00 | 72.00 | 72.00 | 73.50 | 73.50 | 2.08% | 50 |
| Feb 26, 2026 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 5,571 |
| Feb 25, 2026 | 73.95 | 73.95 | 73.95 | 74.00 | 74.00 | 1.37% | 10,000 |
| Feb 24, 2026 | 71.04 | 71.04 | 71.04 | 73.00 | 73.00 | 2.82% | 2,920 |
| Feb 23, 2026 | 73.00 | 74.50 | 68.80 | 71.00 | 71.00 | -4.38% | 46,535 |
| Feb 20, 2026 | 74.00 | 74.00 | 71.00 | 74.25 | 74.25 | -1.00% | 18,169 |
| Feb 19, 2026 | 78.50 | 78.50 | 70.50 | 75.00 | 75.00 | -6.54% | 71,349 |
| Feb 18, 2026 | 76.50 | 82.00 | 76.50 | 80.25 | 80.25 | - | 255 |
| Feb 17, 2026 | 78.50 | 78.54 | 78.00 | 80.25 | 80.25 | - | 9,428 |
| Feb 16, 2026 | 81.52 | 78.50 | 78.50 | 80.25 | 80.25 | - | 726 |
| Feb 13, 2026 | 78.50 | 82.00 | 77.25 | 80.25 | 80.25 | - | 22,747 |
| Feb 12, 2026 | 82.00 | 82.00 | 78.50 | 80.25 | 80.25 | - | 17,149 |
| Feb 11, 2026 | 78.50 | 78.54 | 78.50 | 80.25 | 80.25 | - | 1,200 |
| Feb 10, 2026 | 75.50 | 82.00 | 75.50 | 80.25 | 80.25 | 3.22% | 16,425 |
| Feb 9, 2026 | 75.50 | 80.00 | 75.50 | 77.75 | 77.75 | 0.32% | 12,140 |
| Feb 6, 2026 | 75.00 | 79.50 | 75.00 | 77.50 | 77.50 | - | 18 |
| Feb 5, 2026 | 75.50 | 75.50 | 75.00 | 77.50 | 77.50 | -0.32% | 509 |
| Feb 4, 2026 | 80.00 | 80.00 | 76.10 | 77.75 | 77.75 | - | 3,103 |
| Feb 3, 2026 | 79.00 | 79.00 | 75.00 | 77.75 | 77.75 | 0.97% | 568 |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jan 30, 2026 | 76.00 | 76.00 | 74.50 | 76.50 | 76.50 | 2.34% | 7,911 |
| Jan 29, 2026 | 75.00 | 75.00 | 74.50 | 74.75 | 74.75 | - | 228 |
| Jan 28, 2026 | 74.50 | 75.00 | 74.00 | 74.75 | 74.75 | 0.34% | 3,310 |
| Jan 27, 2026 | 74.00 | 75.00 | 71.00 | 74.50 | 74.50 | 2.05% | 1,254 |
| Jan 26, 2026 | 68.00 | 74.00 | 68.00 | 73.00 | 73.00 | 7.35% | 33,302 |
| Jan 23, 2026 | 67.00 | 68.76 | 67.00 | 68.00 | 68.00 | 0.74% | 1,003 |
| Jan 22, 2026 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 33,995 |
| Jan 21, 2026 | 60.00 | 68.00 | 56.00 | 67.50 | 67.50 | 12.50% | 64,710 |
| Jan 20, 2026 | 65.00 | 65.00 | 40.00 | 60.00 | 60.00 | -26.38% | 407,704 |
| Jan 19, 2026 | 80.38 | 80.38 | 80.38 | 81.50 | 81.50 | - | 102 |
| Jan 16, 2026 | 81.99 | 81.99 | 81.99 | 81.50 | 81.50 | - | 12 |
| Jan 15, 2026 | 83.00 | 83.00 | 80.33 | 81.50 | 81.50 | - | 3,004 |
| Jan 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Jan 13, 2026 | 81.36 | 81.36 | 81.00 | 80.00 | 80.00 | - | 768 |
| Jan 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jan 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 5,000 |
| Jan 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jan 7, 2026 | 79.50 | 79.50 | 79.50 | 79.00 | 79.00 | 1.28% | 9,795 |
| Jan 6, 2026 | 74.00 | 79.20 | 74.00 | 78.00 | 78.00 | 4.70% | 27,748 |
| Jan 5, 2026 | 73.00 | 74.68 | 73.00 | 74.50 | 74.50 | 0.68% | 391 |
| Jan 2, 2026 | 72.28 | 74.68 | 72.28 | 74.00 | 74.00 | 4.96% | 364 |
| Dec 31, 2025 | 70.00 | 72.00 | 70.00 | 70.50 | 70.50 | -2.76% | 12,551 |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 72.50 | 72.50 | -2.36% | 50 |
| Dec 29, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.34% | - |
| Dec 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Dec 23, 2025 | 76.00 | 76.00 | 76.00 | 74.00 | 74.00 | -0.67% | 26 |
| Dec 22, 2025 | 77.00 | 77.00 | 75.36 | 74.50 | 74.50 | -0.67% | 1,345 |
| Dec 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | 3,095 |
| Dec 18, 2025 | 70.00 | 70.55 | 68.50 | 72.50 | 72.50 | - | 276 |
| Dec 17, 2025 | 67.00 | 70.24 | 65.50 | 72.50 | 72.50 | 5.84% | 21,850 |
| Dec 16, 2025 | 65.77 | 65.77 | 65.77 | 68.50 | 68.50 | 3.01% | 742 |
| Dec 15, 2025 | 64.50 | 68.00 | 64.50 | 66.50 | 66.50 | -3.62% | 3,334 |
| Dec 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Dec 11, 2025 | 70.00 | 70.00 | 65.00 | 68.50 | 68.50 | -3.52% | 53,969 |
| Dec 10, 2025 | 71.00 | 79.50 | 70.00 | 71.00 | 71.00 | -5.65% | 24,027 |
| Dec 9, 2025 | 72.36 | 72.36 | 72.36 | 75.25 | 75.25 | 3.08% | 2,281 |
| Dec 8, 2025 | 75.00 | 75.00 | 73.32 | 73.00 | 73.00 | -2.67% | 7,291 |
| Dec 5, 2025 | 86.00 | 86.00 | 75.00 | 75.00 | 75.00 | -15.49% | 60,141 |
| Dec 4, 2025 | 87.40 | 87.40 | 87.40 | 88.75 | 88.75 | 3.20% | 1 |
| Dec 3, 2025 | 95.00 | 95.00 | 86.00 | 86.00 | 86.00 | -4.71% | 6,557 |
| Dec 2, 2025 | 90.00 | 94.50 | 90.00 | 90.25 | 90.25 | - | 49 |
| Dec 1, 2025 | 86.00 | 87.44 | 86.00 | 90.25 | 90.25 | - | 4,605 |
| Nov 28, 2025 | 88.00 | 88.00 | 86.51 | 90.25 | 90.25 | -1.10% | 4,422 |
| Nov 27, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - | - |
| Nov 26, 2025 | 89.12 | 89.12 | 89.12 | 91.25 | 91.25 | 0.55% | 6 |
| Nov 25, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | - |
| Nov 24, 2025 | 86.51 | 86.51 | 86.51 | 90.75 | 90.75 | 0.55% | 3 |
| Nov 21, 2025 | 86.00 | 87.36 | 86.00 | 90.25 | 90.25 | 2.27% | 684 |
| Nov 20, 2025 | 86.51 | 86.67 | 86.51 | 88.25 | 88.25 | -1.67% | 9,566 |
| Nov 19, 2025 | 86.50 | 86.50 | 86.00 | 89.75 | 89.75 | -0.83% | 15,100 |
| Nov 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Nov 17, 2025 | 90.00 | 90.80 | 90.00 | 90.50 | 90.50 | -1.09% | 10,400 |
| Nov 14, 2025 | 94.00 | 95.00 | 90.00 | 91.50 | 91.50 | -0.54% | 2,940 |
| Nov 13, 2025 | 89.96 | 89.96 | 89.96 | 92.00 | 92.00 | - | 65 |
| Nov 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Nov 11, 2025 | 89.00 | 95.00 | 89.00 | 92.00 | 92.00 | - | 26 |
| Nov 10, 2025 | 89.96 | 89.96 | 89.36 | 92.00 | 92.00 | - | 2,097 |
| Nov 7, 2025 | 94.00 | 94.00 | 89.96 | 92.00 | 92.00 | 0.55% | 308 |
| Nov 6, 2025 | 95.00 | 95.00 | 95.00 | 91.50 | 91.50 | - | 2 |
| Nov 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 4, 2025 | 96.00 | 96.00 | 88.42 | 91.50 | 91.50 | -8.04% | 30,405 |
| Nov 3, 2025 | 103.00 | 103.00 | 90.50 | 99.50 | 99.50 | -4.33% | 66,462 |
| Oct 31, 2025 | 103.22 | 103.22 | 103.22 | 104.00 | 104.00 | -0.95% | 15 |
| Oct 30, 2025 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | -4.11% | 33,502 |
| Oct 29, 2025 | 107.39 | 107.39 | 107.39 | 109.50 | 109.50 | - | 1,450 |
| Oct 28, 2025 | 107.91 | 107.91 | 107.91 | 109.50 | 109.50 | - | 1,620 |
| Oct 27, 2025 | 112.00 | 112.00 | 110.00 | 109.50 | 109.50 | -2.67% | 28,512 |
| Oct 24, 2025 | 111.50 | 111.50 | 111.50 | 112.50 | 112.50 | - | 10,000 |
| Oct 23, 2025 | 121.00 | 122.00 | 112.00 | 112.50 | 112.50 | -3.02% | 22,856 |
| Oct 22, 2025 | 119.00 | 119.00 | 112.50 | 116.00 | 116.00 | 4.04% | 6,034 |
| Oct 21, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -4.70% | - |
| Oct 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.30% | - |
| Oct 17, 2025 | 116.50 | 116.50 | 116.50 | 115.50 | 115.50 | -1.28% | 400 |
| Oct 16, 2025 | 115.00 | 115.37 | 115.00 | 117.00 | 117.00 | -0.85% | 4,039 |
| Oct 15, 2025 | 120.23 | 120.23 | 117.00 | 118.00 | 118.00 | 0.43% | 9,260 |