C&C Group plc (LON:CCR)
London
· Delayed Price · Currency is GBP · Price in GBX 111.20
+2.00 (1.83%)
At close: Mar 6, 2026
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.80 | 112.20 | 107.80 | 111.20 | 111.20 | 1.83% | 561,280 |
| Mar 5, 2026 | 108.20 | 111.20 | 107.40 | 109.20 | 109.20 | 0.74% | 327,039 |
| Mar 4, 2026 | 110.00 | 112.00 | 107.20 | 108.40 | 108.40 | -1.63% | 405,073 |
| Mar 3, 2026 | 113.20 | 116.00 | 110.00 | 110.20 | 110.20 | -4.17% | 532,137 |
| Mar 2, 2026 | 115.00 | 118.40 | 113.40 | 115.00 | 115.00 | -2.21% | 671,438 |
| Feb 27, 2026 | 115.20 | 117.80 | 114.40 | 117.60 | 117.60 | 0.86% | 685,421 |
| Feb 26, 2026 | 114.80 | 116.60 | 112.40 | 116.60 | 116.60 | 1.39% | 268,831 |
| Feb 25, 2026 | 111.80 | 116.20 | 111.80 | 115.00 | 115.00 | - | 201,319 |
| Feb 24, 2026 | 114.60 | 115.60 | 113.20 | 115.00 | 115.00 | 0.70% | 460,077 |
| Feb 23, 2026 | 114.40 | 115.20 | 111.40 | 114.20 | 114.20 | 1.60% | 329,506 |
| Feb 20, 2026 | 115.80 | 115.80 | 111.20 | 112.40 | 112.40 | - | 447,809 |
| Feb 19, 2026 | 111.80 | 114.80 | 111.80 | 112.40 | 112.40 | -1.23% | 304,604 |
| Feb 18, 2026 | 114.00 | 117.40 | 113.39 | 113.80 | 113.80 | -2.07% | 288,408 |
| Feb 17, 2026 | 118.00 | 118.80 | 114.80 | 116.20 | 116.20 | -1.53% | 288,014 |
| Feb 16, 2026 | 117.80 | 118.60 | 116.20 | 118.00 | 118.00 | 1.03% | 338,339 |
| Feb 13, 2026 | 119.60 | 119.60 | 114.40 | 116.80 | 116.80 | 0.86% | 661,390 |
| Feb 12, 2026 | 116.00 | 118.80 | 115.00 | 115.80 | 115.80 | -2.03% | 685,567 |
| Feb 11, 2026 | 115.40 | 118.40 | 115.40 | 118.20 | 118.20 | 1.72% | 513,867 |
| Feb 10, 2026 | 114.60 | 117.20 | 114.60 | 116.20 | 116.20 | 0.69% | 788,707 |
| Feb 9, 2026 | 116.20 | 116.80 | 114.40 | 115.40 | 115.40 | - | 867,182 |
| Feb 6, 2026 | 113.00 | 116.20 | 113.00 | 115.40 | 115.40 | 0.17% | 386,715 |
| Feb 5, 2026 | 111.00 | 115.20 | 111.00 | 115.20 | 115.20 | 1.41% | 472,247 |
| Feb 4, 2026 | 113.20 | 114.20 | 109.20 | 113.60 | 113.60 | 3.46% | 744,137 |
| Feb 3, 2026 | 111.00 | 112.00 | 108.40 | 109.80 | 109.80 | - | 624,287 |
| Feb 2, 2026 | 110.00 | 110.20 | 108.20 | 109.80 | 109.80 | 0.73% | 446,582 |
| Jan 30, 2026 | 108.40 | 112.20 | 108.40 | 109.00 | 109.00 | -0.37% | 758,659 |
| Jan 29, 2026 | 108.40 | 111.60 | 108.40 | 109.40 | 109.40 | -0.73% | 1,701,860 |
| Jan 28, 2026 | 110.00 | 111.00 | 107.60 | 110.20 | 110.20 | -0.18% | 878,606 |
| Jan 27, 2026 | 106.00 | 113.40 | 105.80 | 110.40 | 110.40 | 3.56% | 1,001,892 |
| Jan 26, 2026 | 115.00 | 117.20 | 105.60 | 106.60 | 106.60 | -6.82% | 2,004,336 |
| Jan 23, 2026 | 110.00 | 121.19 | 105.20 | 114.40 | 114.40 | -11.04% | 2,543,132 |
| Jan 22, 2026 | 125.40 | 130.60 | 125.40 | 128.60 | 128.60 | 1.10% | 414,606 |
| Jan 21, 2026 | 127.40 | 129.80 | 126.89 | 127.20 | 127.20 | 0.16% | 178,392 |
| Jan 20, 2026 | 129.80 | 132.00 | 127.00 | 127.00 | 127.00 | -3.64% | 239,475 |
| Jan 19, 2026 | 132.40 | 133.40 | 130.80 | 131.80 | 131.80 | -0.90% | 542,283 |
| Jan 16, 2026 | 133.40 | 136.60 | 131.60 | 133.00 | 133.00 | - | 110,414 |
| Jan 15, 2026 | 130.40 | 136.00 | 128.60 | 133.00 | 133.00 | 1.53% | 344,580 |
| Jan 14, 2026 | 131.60 | 133.40 | 126.00 | 131.00 | 131.00 | -0.76% | 391,222 |
| Jan 13, 2026 | 128.20 | 132.40 | 128.20 | 132.00 | 132.00 | 1.07% | 221,298 |
| Jan 12, 2026 | 129.60 | 133.80 | 129.60 | 130.60 | 130.60 | -1.80% | 117,212 |
| Jan 9, 2026 | 134.40 | 134.40 | 132.00 | 133.00 | 133.00 | 0.30% | 140,044 |
| Jan 8, 2026 | 126.80 | 133.73 | 126.80 | 132.60 | 132.60 | 2.95% | 425,802 |
| Jan 7, 2026 | 134.80 | 134.80 | 127.60 | 128.80 | 128.80 | -2.13% | 319,883 |
| Jan 6, 2026 | 136.40 | 136.40 | 129.60 | 131.60 | 131.60 | -1.35% | 535,655 |
| Jan 5, 2026 | 133.00 | 134.00 | 131.64 | 133.40 | 133.40 | -0.15% | 483,169 |
| Jan 2, 2026 | 134.40 | 136.00 | 133.40 | 133.60 | 133.60 | -1.04% | 571,551 |
| Dec 31, 2025 | 133.00 | 135.80 | 133.00 | 135.00 | 135.00 | - | 108,822 |
| Dec 30, 2025 | 134.40 | 135.00 | 133.80 | 135.00 | 135.00 | 0.30% | 142,361 |
| Dec 29, 2025 | 131.00 | 135.40 | 131.00 | 134.60 | 134.60 | 0.30% | 240,950 |
| Dec 24, 2025 | 133.60 | 134.80 | 133.40 | 134.20 | 134.20 | 0.45% | 162,171 |
| Dec 23, 2025 | 135.40 | 135.40 | 132.20 | 133.60 | 133.60 | -0.60% | 437,918 |
| Dec 22, 2025 | 134.60 | 134.80 | 132.00 | 134.40 | 134.40 | -0.44% | 560,889 |
| Dec 19, 2025 | 131.80 | 135.60 | 131.80 | 135.00 | 135.00 | 0.30% | 819,702 |
| Dec 18, 2025 | 129.20 | 135.20 | 129.20 | 134.60 | 134.60 | 1.51% | 302,652 |
| Dec 17, 2025 | 133.20 | 133.60 | 131.40 | 132.60 | 132.60 | 0.30% | 290,196 |
| Dec 16, 2025 | 130.60 | 135.20 | 130.60 | 132.20 | 132.20 | -0.60% | 490,094 |
| Dec 15, 2025 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 1.06% | 557,696 |
| Dec 12, 2025 | 129.60 | 131.80 | 126.60 | 131.60 | 131.60 | 2.02% | 355,842 |
| Dec 11, 2025 | 126.60 | 129.00 | 125.20 | 129.00 | 129.00 | 2.71% | 431,323 |
| Dec 10, 2025 | 122.20 | 127.60 | 122.20 | 125.60 | 125.60 | 0.48% | 230,229 |
| Dec 9, 2025 | 123.00 | 125.60 | 122.40 | 125.00 | 125.00 | - | 443,244 |
| Dec 8, 2025 | 128.40 | 128.40 | 124.40 | 125.00 | 125.00 | -0.95% | 313,433 |
| 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 |