CPPGroup Plc (AIM:CPP)
London
· Delayed Price · Currency is GBP · Price in GBX 61.06
-0.44 (-0.72%)
Apr 28, 2026, 11:01 AM GMT
CPPGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 61.06 | 61.06 | 61.06 | 61.50 | 61.50 | - | 50 |
| Apr 24, 2026 | 62.00 | 62.00 | 62.00 | 61.50 | 61.50 | -0.81% | 33 |
| Apr 23, 2026 | 60.00 | 62.00 | 57.50 | 62.00 | 62.00 | 1.64% | 4,119 |
| Apr 22, 2026 | 60.50 | 60.50 | 60.50 | 61.00 | 61.00 | 0.83% | 86 |
| Apr 21, 2026 | 62.00 | 62.00 | 59.18 | 60.50 | 60.50 | 0.83% | 5,865 |
| Apr 20, 2026 | 61.50 | 62.00 | 58.68 | 60.00 | 60.00 | -3.23% | 6,805 |
| Apr 17, 2026 | 61.50 | 62.00 | 60.92 | 62.00 | 62.00 | 3.33% | 508 |
| Apr 16, 2026 | 59.00 | 60.83 | 56.18 | 60.00 | 60.00 | 4.35% | 7,500 |
| Apr 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Apr 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Apr 13, 2026 | 56.00 | 58.55 | 56.00 | 56.00 | 56.00 | -1.75% | 10,000 |
| Apr 10, 2026 | 54.50 | 58.00 | 50.00 | 57.00 | 57.00 | 3.64% | 310,176 |
| Apr 9, 2026 | 54.50 | 55.00 | 50.00 | 55.00 | 55.00 | 5.26% | 187 |
| Apr 8, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.48% | - |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 52.50 | 52.50 | - | 61 |
| Apr 2, 2026 | 50.00 | 50.55 | 50.00 | 52.50 | 52.50 | - | 202 |
| Apr 1, 2026 | 50.30 | 50.55 | 50.30 | 52.50 | 52.50 | - | 1,243 |
| Mar 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 30, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | - | 1,122 |
| Mar 27, 2026 | 55.00 | 55.00 | 50.15 | 52.50 | 52.50 | - | 6,508 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 52.50 | 52.50 | - | 2 |
| Mar 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 23, 2026 | 54.70 | 54.70 | 50.30 | 52.50 | 52.50 | - | 966 |
| Mar 20, 2026 | 55.00 | 55.00 | 54.70 | 52.50 | 52.50 | - | 292 |
| Mar 19, 2026 | 55.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 404 |
| Mar 18, 2026 | 50.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 9,644 |
| Mar 17, 2026 | 53.00 | 57.00 | 50.00 | 52.50 | 52.50 | 1.94% | 10,383 |
| Mar 16, 2026 | 52.00 | 53.00 | 48.00 | 51.50 | 51.50 | -30.41% | 21,445 |
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 74.00 | 74.00 | - | 16 |
| Mar 12, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 1,412 |
| Mar 11, 2026 | 72.00 | 72.00 | 72.00 | 74.00 | 74.00 | - | 83 |
| Mar 10, 2026 | 76.00 | 76.00 | 72.60 | 74.00 | 74.00 | - | 2,233 |
| Mar 9, 2026 | 72.00 | 72.00 | 72.00 | 74.00 | 74.00 | - | 13 |
| Mar 6, 2026 | 72.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 480 |
| 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 | 78.50 | 82.00 | 78.50 | 80.25 | 80.25 | - | 727 |
| 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% | 3,309 |
| 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 | 39.00 | 60.00 | 60.00 | -26.38% | 407,703 |
| 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 |