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 |