C&C Group plc (LON:CCR)
London
· Delayed Price · Currency is GBP · Price in GBX 126.20
+1.80 (1.45%)
At close: Dec 5, 2025
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.00 | 127.00 | 123.20 | 126.20 | 126.20 | 1.45% | 352,766 |
| Dec 4, 2025 | 127.80 | 127.80 | 124.00 | 124.40 | 124.40 | -0.48% | 397,435 |
| Dec 3, 2025 | 129.00 | 129.00 | 124.40 | 125.00 | 125.00 | -0.95% | 772,945 |
| Dec 2, 2025 | 131.20 | 131.20 | 126.20 | 126.20 | 126.20 | -1.41% | 391,425 |
| Dec 1, 2025 | 127.80 | 128.80 | 127.00 | 128.00 | 128.00 | -1.23% | 535,907 |
| Nov 28, 2025 | 131.00 | 131.40 | 129.40 | 129.60 | 129.60 | -0.46% | 220,105 |
| Nov 27, 2025 | 127.00 | 130.20 | 127.00 | 130.20 | 130.20 | 1.72% | 411,339 |
| Nov 26, 2025 | 126.60 | 129.00 | 125.80 | 128.00 | 128.00 | - | 766,732 |
| Nov 25, 2025 | 124.40 | 129.00 | 124.40 | 128.00 | 128.00 | 2.24% | 956,269 |
| Nov 24, 2025 | 127.20 | 131.00 | 124.60 | 125.20 | 125.20 | -3.40% | 900,890 |
| Nov 21, 2025 | 128.00 | 130.00 | 127.20 | 129.60 | 129.60 | 1.41% | 964,734 |
| Nov 20, 2025 | 128.20 | 128.80 | 127.40 | 127.80 | 127.80 | -0.16% | 416,052 |
| Nov 19, 2025 | 128.20 | 129.20 | 127.40 | 128.00 | 128.00 | 0.31% | 1,123,345 |
| Nov 18, 2025 | 127.00 | 129.82 | 127.00 | 127.60 | 127.60 | -1.24% | 973,013 |
| Nov 17, 2025 | 129.60 | 131.20 | 128.20 | 129.20 | 129.20 | -1.22% | 283,049 |
| Nov 14, 2025 | 130.00 | 130.80 | 129.00 | 130.80 | 130.80 | -0.91% | 739,243 |
| Nov 13, 2025 | 136.80 | 138.20 | 132.00 | 132.00 | 132.00 | -5.31% | 445,141 |
| Nov 12, 2025 | 140.20 | 141.00 | 138.40 | 139.40 | 137.56 | 0.14% | 248,021 |
| Nov 11, 2025 | 138.60 | 140.20 | 138.00 | 139.20 | 137.37 | 0.58% | 553,040 |
| Nov 10, 2025 | 136.60 | 138.80 | 136.20 | 138.40 | 136.58 | 1.32% | 333,383 |
| Nov 7, 2025 | 137.20 | 137.40 | 134.80 | 136.60 | 134.80 | 0.29% | 423,422 |
| Nov 6, 2025 | 136.20 | 138.40 | 136.20 | 136.20 | 134.41 | -1.02% | 522,194 |
| Nov 5, 2025 | 141.20 | 141.20 | 136.00 | 137.60 | 135.79 | -0.58% | 563,888 |
| Nov 4, 2025 | 137.40 | 139.20 | 136.80 | 138.40 | 136.58 | -0.43% | 1,037,624 |
| Nov 3, 2025 | 138.00 | 139.80 | 136.20 | 139.00 | 137.17 | 1.61% | 396,553 |
| Oct 31, 2025 | 134.20 | 136.80 | 134.20 | 136.80 | 135.00 | 0.74% | 784,558 |
| Oct 30, 2025 | 137.40 | 138.80 | 133.40 | 135.80 | 134.01 | -2.30% | 1,812,099 |
| Oct 29, 2025 | 137.40 | 139.20 | 135.58 | 139.00 | 137.17 | 1.61% | 631,208 |
| Oct 28, 2025 | 137.00 | 139.80 | 130.00 | 136.80 | 135.00 | 0.59% | 958,675 |
| Oct 27, 2025 | 136.80 | 139.80 | 136.00 | 136.00 | 134.21 | -2.30% | 600,459 |
| Oct 24, 2025 | 140.00 | 141.40 | 136.20 | 139.20 | 137.37 | -1.28% | 1,213,919 |
| Oct 23, 2025 | 137.60 | 142.20 | 137.60 | 141.00 | 139.14 | 0.28% | 1,770,924 |
| Oct 22, 2025 | 140.20 | 142.40 | 139.60 | 140.60 | 138.75 | 0.72% | 532,991 |
| Oct 21, 2025 | 139.80 | 140.80 | 137.80 | 139.60 | 137.76 | 0.58% | 488,055 |
| Oct 20, 2025 | 141.40 | 141.40 | 136.80 | 138.80 | 136.97 | 0.87% | 221,505 |
| Oct 17, 2025 | 135.80 | 138.60 | 135.00 | 137.60 | 135.79 | 0.15% | 389,258 |
| Oct 16, 2025 | 137.20 | 138.20 | 135.60 | 137.40 | 135.59 | 0.59% | 274,355 |
| Oct 15, 2025 | 136.20 | 137.40 | 135.80 | 136.60 | 134.80 | 1.04% | 842,461 |
| Oct 14, 2025 | 135.20 | 136.60 | 133.60 | 135.20 | 133.42 | -0.88% | 335,550 |
| Oct 13, 2025 | 135.40 | 137.20 | 135.40 | 136.40 | 134.60 | 0.89% | 479,359 |
| Oct 10, 2025 | 137.60 | 137.80 | 134.60 | 135.20 | 133.42 | -0.59% | 280,130 |
| Oct 9, 2025 | 134.40 | 137.40 | 134.40 | 136.00 | 134.21 | - | 341,321 |
| Oct 8, 2025 | 134.60 | 136.00 | 133.00 | 136.00 | 134.21 | 2.10% | 992,127 |
| Oct 7, 2025 | 132.00 | 133.20 | 131.60 | 133.20 | 131.45 | 0.45% | 707,315 |
| Oct 6, 2025 | 134.00 | 137.60 | 132.20 | 132.60 | 130.85 | -2.21% | 707,394 |
| Oct 3, 2025 | 134.40 | 136.40 | 133.80 | 135.60 | 133.81 | 1.04% | 650,515 |
| Oct 2, 2025 | 134.40 | 135.80 | 133.40 | 134.20 | 132.43 | -0.74% | 469,393 |
| Oct 1, 2025 | 135.00 | 138.60 | 134.00 | 135.20 | 133.42 | -2.03% | 372,498 |
| Sep 30, 2025 | 138.20 | 139.40 | 136.80 | 138.00 | 136.18 | 0.15% | 607,902 |
| Sep 29, 2025 | 134.60 | 139.20 | 134.60 | 137.80 | 135.98 | -0.14% | 737,974 |
| Sep 26, 2025 | 139.40 | 140.40 | 137.00 | 138.00 | 136.18 | -0.72% | 423,012 |
| Sep 25, 2025 | 139.80 | 140.40 | 137.40 | 139.00 | 137.17 | -1.42% | 1,800,122 |
| Sep 24, 2025 | 141.80 | 144.80 | 140.20 | 141.00 | 139.14 | -2.49% | 1,002,562 |
| Sep 23, 2025 | 146.00 | 147.53 | 143.60 | 144.60 | 142.70 | -0.96% | 425,076 |
| Sep 22, 2025 | 154.20 | 154.20 | 146.00 | 146.00 | 144.08 | -3.18% | 411,797 |
| Sep 19, 2025 | 154.60 | 155.20 | 149.60 | 150.80 | 148.81 | -2.20% | 1,380,492 |
| Sep 18, 2025 | 161.20 | 161.20 | 148.80 | 154.20 | 152.17 | -4.58% | 1,802,571 |
| Sep 17, 2025 | 163.20 | 164.00 | 160.80 | 161.60 | 159.47 | -0.49% | 864,320 |
| Sep 16, 2025 | 166.00 | 167.00 | 161.80 | 162.40 | 160.26 | -2.05% | 416,935 |
| Sep 15, 2025 | 167.00 | 168.00 | 164.60 | 165.80 | 163.62 | -0.12% | 1,100,007 |
| Sep 12, 2025 | 163.60 | 168.60 | 163.60 | 166.00 | 163.81 | -0.48% | 1,641,846 |
| Sep 11, 2025 | 171.60 | 171.60 | 165.40 | 166.80 | 164.60 | 0.12% | 1,141,902 |
| Sep 10, 2025 | 164.40 | 169.20 | 164.40 | 166.60 | 164.41 | -0.72% | 348,096 |
| Sep 9, 2025 | 169.00 | 169.60 | 166.80 | 167.80 | 165.59 | -0.12% | 255,479 |
| Sep 8, 2025 | 171.40 | 173.20 | 167.80 | 168.00 | 165.79 | -2.33% | 885,461 |
| Sep 5, 2025 | 169.80 | 172.60 | 169.80 | 172.00 | 169.73 | 0.82% | 274,372 |
| Sep 4, 2025 | 169.80 | 172.20 | 168.20 | 170.60 | 168.35 | 0.47% | 351,743 |
| Sep 3, 2025 | 169.80 | 170.40 | 167.60 | 169.80 | 167.56 | 0.12% | 425,827 |
| Sep 2, 2025 | 171.40 | 172.00 | 167.80 | 169.60 | 167.37 | -1.17% | 719,251 |
| Sep 1, 2025 | 171.80 | 172.60 | 170.40 | 171.60 | 169.34 | 0.12% | 350,608 |
| Aug 29, 2025 | 170.40 | 175.00 | 170.40 | 171.40 | 169.14 | -1.27% | 317,958 |
| Aug 28, 2025 | 175.60 | 176.60 | 173.40 | 173.60 | 171.31 | -0.57% | 321,791 |
| Aug 27, 2025 | 174.00 | 175.20 | 173.00 | 174.60 | 172.30 | - | 1,056,201 |
| Aug 26, 2025 | 175.00 | 177.00 | 173.80 | 174.60 | 172.30 | -0.91% | 779,079 |
| Aug 22, 2025 | 175.00 | 176.40 | 173.30 | 176.20 | 173.88 | 1.03% | 684,537 |
| Aug 21, 2025 | 172.60 | 177.00 | 172.53 | 174.40 | 172.10 | -1.25% | 613,063 |
| Aug 20, 2025 | 180.00 | 180.00 | 175.60 | 176.60 | 174.27 | -1.34% | 1,186,140 |
| Aug 19, 2025 | 177.40 | 181.20 | 177.20 | 179.00 | 176.64 | 0.56% | 2,476,647 |
| Aug 18, 2025 | 178.80 | 180.00 | 177.80 | 178.00 | 175.66 | -0.45% | 908,164 |
| Aug 15, 2025 | 178.80 | 179.80 | 177.20 | 178.80 | 176.44 | 0.45% | 1,254,547 |
| Aug 14, 2025 | 179.00 | 179.00 | 176.40 | 178.00 | 175.66 | 0.23% | 1,256,365 |
| Aug 13, 2025 | 175.20 | 178.40 | 175.00 | 177.60 | 175.26 | 1.49% | 1,197,161 |
| Aug 12, 2025 | 179.00 | 179.00 | 175.00 | 175.00 | 172.69 | -1.13% | 709,175 |
| Aug 11, 2025 | 171.60 | 177.00 | 171.60 | 177.00 | 174.67 | 0.57% | 742,242 |
| Aug 8, 2025 | 179.20 | 179.20 | 174.40 | 176.00 | 173.68 | 0.11% | 748,595 |
| Aug 7, 2025 | 174.20 | 177.80 | 173.60 | 175.80 | 173.48 | 0.92% | 895,910 |
| Aug 6, 2025 | 175.40 | 181.00 | 173.20 | 174.20 | 171.91 | -0.11% | 799,406 |
| Aug 5, 2025 | 169.00 | 174.40 | 169.00 | 174.40 | 172.10 | 0.58% | 885,885 |
| Aug 4, 2025 | 172.60 | 174.20 | 169.20 | 173.40 | 171.12 | -0.23% | 614,218 |
| Aug 1, 2025 | 176.40 | 177.40 | 172.03 | 173.80 | 171.51 | -1.92% | 1,333,214 |
| Jul 31, 2025 | 176.40 | 177.80 | 174.60 | 177.20 | 174.87 | 0.68% | 596,749 |
| Jul 30, 2025 | 176.60 | 179.00 | 174.40 | 176.00 | 173.68 | -0.79% | 600,338 |
| Jul 29, 2025 | 178.00 | 179.40 | 176.20 | 177.40 | 175.06 | -0.11% | 412,088 |
| Jul 28, 2025 | 183.00 | 184.59 | 177.00 | 177.60 | 175.26 | -2.42% | 628,298 |
| Jul 25, 2025 | 182.60 | 183.40 | 181.00 | 182.00 | 179.60 | -0.11% | 564,741 |
| Jul 24, 2025 | 180.40 | 183.10 | 179.60 | 182.20 | 179.80 | 1.67% | 428,138 |
| Jul 23, 2025 | 178.40 | 180.00 | 177.40 | 179.20 | 176.84 | 1.24% | 504,841 |
| Jul 22, 2025 | 175.00 | 177.60 | 173.80 | 177.00 | 174.67 | 1.26% | 460,401 |
| Jul 21, 2025 | 171.40 | 175.00 | 171.40 | 174.80 | 172.50 | 1.51% | 297,232 |
| Jul 18, 2025 | 172.00 | 173.32 | 171.32 | 172.20 | 169.93 | 0.47% | 607,552 |