C&C Group plc (LON:CCR)
London
· Delayed Price · Currency is GBP · Price in GBX 116.20
-0.20 (-0.17%)
Apr 28, 2026, 4:49 PM GMT
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.00 | 118.00 | 115.20 | 116.20 | 116.20 | -0.17% | 267,423 |
| Apr 27, 2026 | 124.20 | 124.20 | 116.40 | 116.40 | 116.40 | -3.80% | 2,318,565 |
| Apr 24, 2026 | 126.40 | 126.40 | 120.60 | 121.00 | 121.00 | -1.47% | 280,300 |
| Apr 23, 2026 | 125.40 | 125.40 | 121.80 | 122.80 | 122.80 | -0.65% | 319,529 |
| Apr 22, 2026 | 120.40 | 125.00 | 120.40 | 123.60 | 123.60 | 0.82% | 379,460 |
| Apr 21, 2026 | 125.00 | 126.80 | 122.60 | 122.60 | 122.60 | -2.08% | 476,542 |
| Apr 20, 2026 | 129.00 | 129.00 | 123.40 | 125.20 | 125.20 | -0.79% | 235,073 |
| Apr 17, 2026 | 126.40 | 126.40 | 122.80 | 126.20 | 126.20 | 1.94% | 222,040 |
| Apr 16, 2026 | 119.80 | 124.60 | 119.80 | 123.80 | 123.80 | 1.14% | 167,992 |
| Apr 15, 2026 | 122.80 | 124.40 | 121.80 | 122.40 | 122.40 | -1.92% | 806,010 |
| Apr 14, 2026 | 121.00 | 125.20 | 121.00 | 124.80 | 124.80 | 2.80% | 424,427 |
| Apr 13, 2026 | 125.60 | 125.60 | 120.20 | 121.40 | 121.40 | -1.30% | 362,604 |
| Apr 10, 2026 | 121.40 | 125.00 | 121.00 | 123.00 | 123.00 | 1.65% | 320,610 |
| Apr 9, 2026 | 120.80 | 124.20 | 119.20 | 121.00 | 121.00 | -1.63% | 716,831 |
| Apr 8, 2026 | 120.00 | 123.40 | 118.60 | 123.00 | 123.00 | 6.40% | 840,562 |
| Apr 7, 2026 | 116.80 | 118.20 | 113.80 | 115.60 | 115.60 | -0.52% | 329,090 |
| Apr 2, 2026 | 115.20 | 117.69 | 113.40 | 116.20 | 116.20 | 0.52% | 322,723 |
| Apr 1, 2026 | 110.40 | 115.80 | 110.40 | 115.60 | 115.60 | 3.21% | 1,024,281 |
| Mar 31, 2026 | 114.40 | 114.40 | 111.40 | 112.00 | 112.00 | - | 366,322 |
| Mar 30, 2026 | 108.00 | 112.00 | 105.60 | 112.00 | 112.00 | 1.63% | 904,531 |
| Mar 27, 2026 | 109.80 | 111.60 | 108.00 | 110.20 | 110.20 | 0.55% | 457,596 |
| Mar 26, 2026 | 111.60 | 111.60 | 107.60 | 109.60 | 109.60 | 0.37% | 742,506 |
| Mar 25, 2026 | 109.20 | 110.40 | 106.86 | 109.20 | 109.20 | 4.00% | 361,026 |
| Mar 24, 2026 | 103.20 | 107.20 | 103.20 | 105.00 | 105.00 | 1.16% | 374,093 |
| Mar 23, 2026 | 107.20 | 107.20 | 101.20 | 103.80 | 103.80 | -3.17% | 613,088 |
| Mar 20, 2026 | 107.20 | 107.20 | 103.60 | 107.20 | 107.20 | 3.08% | 1,265,974 |
| Mar 19, 2026 | 107.20 | 109.40 | 104.00 | 104.00 | 104.00 | -4.24% | 553,436 |
| Mar 18, 2026 | 109.80 | 112.60 | 108.60 | 108.60 | 108.60 | -3.04% | 667,585 |
| Mar 17, 2026 | 109.20 | 112.80 | 109.20 | 112.00 | 112.00 | 0.72% | 505,817 |
| Mar 16, 2026 | 110.60 | 112.40 | 109.80 | 111.20 | 111.20 | -0.54% | 287,227 |
| Mar 13, 2026 | 107.40 | 111.80 | 107.40 | 111.80 | 111.80 | 1.64% | 385,099 |
| Mar 12, 2026 | 107.20 | 111.20 | 107.20 | 110.00 | 110.00 | -0.54% | 437,403 |
| Mar 11, 2026 | 109.00 | 112.20 | 107.40 | 110.60 | 110.60 | 1.84% | 298,819 |
| Mar 10, 2026 | 109.00 | 110.40 | 108.23 | 108.60 | 108.60 | - | 240,909 |
| Mar 9, 2026 | 114.00 | 114.00 | 107.60 | 108.60 | 108.60 | -2.34% | 549,179 |
| Mar 6, 2026 | 107.80 | 112.20 | 107.80 | 111.20 | 111.20 | 1.83% | 561,279 |
| 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 | - | 201,318 |
| 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 | 118.60 | 115.40 | 118.20 | 118.20 | 1.72% | 513,866 |
| 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% | 386,714 |
| 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% | 447,415 |
| 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 | 132.18 | 133.60 | 133.60 | -0.60% | 437,917 |
| 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% | 397,434 |
| Dec 3, 2025 | 129.00 | 129.00 | 124.40 | 125.00 | 125.00 | -0.95% | 772,945 |