C&C Group Plc CCR
LSE · United Kingdom · Consumer Non-Durables
GBp 97.90-2.50 (-2.49%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 100.40 | -1.18% | GBp 104.20 | GBp 106.00 | GBp 99.90 | 732.10K |
| 2026-09-29 | GBp 101.60 | -2.12% | GBp 102.00 | GBp 106.00 | GBp 101.40 | 736.49K |
| 2026-09-28 | GBp 103.80 | -0.19% | GBp 104.80 | GBp 106.40 | GBp 103.80 | 528.91K |
| 2026-09-25 | GBp 104.00 | -0.57% | GBp 105.80 | GBp 107.00 | GBp 102.20 | 666.29K |
| 2026-09-24 | GBp 104.60 | -2.79% | GBp 109.00 | GBp 109.00 | GBp 104.59 | 447.76K |
| 2026-09-23 | GBp 107.60 | -0.55% | GBp 109.00 | GBp 109.80 | GBp 106.40 | 717.33K |
| 2026-09-22 | GBp 108.20 | +1.88% | GBp 104.00 | GBp 109.00 | GBp 104.00 | 652.89K |
| 2026-09-21 | GBp 106.20 | +2.31% | GBp 102.40 | GBp 107.40 | GBp 102.40 | 547.45K |
| 2026-09-18 | GBp 103.80 | -2.26% | GBp 103.20 | GBp 106.60 | GBp 102.60 | 11.86M |
| 2026-09-17 | GBp 106.20 | +0.38% | GBp 104.00 | GBp 106.60 | GBp 104.00 | 763.46K |
| 2026-09-16 | GBp 105.80 | +3.73% | GBp 104.60 | GBp 105.80 | GBp 100.20 | 684.19K |
| 2026-09-15 | GBp 102.00 | +0.59% | GBp 98.90 | GBp 103.99 | GBp 98.90 | 569.93K |
| 2026-09-14 | GBp 101.40 | +0.20% | GBp 103.80 | GBp 103.80 | GBp 99.38 | 829.88K |
| 2026-09-11 | GBp 101.20 | +13.45% | GBp 93.40 | GBp 101.20 | GBp 89.90 | 2.96M |
| 2026-09-10 | GBp 89.20 | -0.22% | GBp 89.20 | GBp 90.70 | GBp 88.10 | 563.04K |
| 2026-09-09 | GBp 89.40 | -1.97% | GBp 91.00 | GBp 93.20 | GBp 89.00 | 619.81K |
| 2026-09-08 | GBp 91.20 | +0.22% | GBp 93.70 | GBp 94.30 | GBp 90.20 | 536.69K |
| 2026-09-07 | GBp 91.00 | -3.29% | GBp 96.40 | GBp 96.60 | GBp 91.00 | 474.16K |
| 2026-09-04 | GBp 94.10 | +0.32% | GBp 96.20 | GBp 96.20 | GBp 92.81 | 941.74K |
| 2026-09-03 | GBp 93.80 | -0.21% | GBp 96.90 | GBp 96.90 | GBp 92.60 | 1.34M |
| 2026-09-02 | GBp 94.00 | +0.53% | GBp 92.60 | GBp 95.70 | GBp 92.60 | 745.52K |
| 2026-09-01 | GBp 93.50 | -2.30% | GBp 94.80 | GBp 98.10 | GBp 92.50 | 1.75M |
| 2026-08-28 | GBp 95.70 | +0.21% | GBp 95.00 | GBp 97.70 | GBp 94.40 | 15.26M |
| 2026-08-27 | GBp 95.50 | 0.00% | GBp 95.00 | GBp 96.70 | GBp 92.80 | 893.90K |
| 2026-08-26 | GBp 95.50 | -0.62% | GBp 95.20 | GBp 97.30 | GBp 94.60 | 1.23M |
| 2026-08-25 | GBp 96.10 | +4.91% | GBp 91.60 | GBp 97.30 | GBp 91.12 | 1.73M |
| 2026-08-24 | GBp 91.60 | +0.77% | GBp 88.20 | GBp 92.40 | GBp 88.20 | 4.64M |
| 2026-08-21 | GBp 90.90 | +0.55% | GBp 90.00 | GBp 91.90 | GBp 88.10 | 1.09M |
| 2026-08-20 | GBp 90.40 | -2.16% | GBp 90.20 | GBp 93.00 | GBp 89.60 | 1.14M |
| 2026-08-19 | GBp 92.40 | -1.39% | GBp 92.50 | GBp 93.70 | GBp 92.40 | 879.21K |
| 2026-08-18 | GBp 93.70 | -1.68% | GBp 94.50 | GBp 95.60 | GBp 93.70 | 1.00M |
| 2026-08-17 | GBp 95.30 | -1.35% | GBp 95.00 | GBp 97.90 | GBp 94.40 | 835.00K |
| 2026-08-14 | GBp 96.60 | -0.51% | GBp 94.70 | GBp 97.60 | GBp 94.70 | 677.49K |
| 2026-08-13 | GBp 97.10 | +0.52% | GBp 97.00 | GBp 97.90 | GBp 96.60 | 673.32K |
| 2026-08-12 | GBp 96.60 | -1.63% | GBp 95.30 | GBp 99.70 | GBp 95.30 | 551.57K |
| 2026-08-11 | GBp 98.20 | +0.92% | GBp 95.30 | GBp 98.80 | GBp 95.30 | 426.77K |
| 2026-08-10 | GBp 97.30 | -1.82% | GBp 99.40 | GBp 100.20 | GBp 97.10 | 559.54K |
| 2026-08-07 | GBp 99.10 | 0.00% | GBp 96.30 | GBp 100.20 | GBp 96.30 | 654.16K |
| 2026-08-06 | GBp 99.10 | +1.33% | GBp 98.90 | GBp 102.20 | GBp 97.30 | 2.95M |
| 2026-08-05 | GBp 97.80 | -1.91% | GBp 98.40 | GBp 101.40 | GBp 97.70 | 483.79K |
| 2026-08-04 | GBp 99.70 | -1.48% | GBp 98.80 | GBp 101.80 | GBp 98.80 | 456.84K |
| 2026-08-03 | GBp 101.20 | -0.59% | GBp 102.00 | GBp 103.80 | GBp 101.20 | 232.01K |
| 2026-07-31 | GBp 101.80 | -1.93% | GBp 102.20 | GBp 105.80 | GBp 101.20 | 1.24M |
| 2026-07-30 | GBp 103.80 | -1.70% | GBp 108.40 | GBp 108.40 | GBp 103.40 | 440.10K |
| 2026-07-29 | GBp 105.60 | -2.04% | GBp 107.80 | GBp 108.80 | GBp 104.40 | 1.15M |
| 2026-07-28 | GBp 107.80 | +4.26% | GBp 101.40 | GBp 108.60 | GBp 101.40 | 987.78K |
| 2026-07-27 | GBp 103.40 | +0.39% | GBp 100.20 | GBp 105.80 | GBp 100.20 | 690.32K |
| 2026-07-24 | GBp 103.00 | +1.98% | GBp 100.00 | GBp 103.40 | GBp 100.00 | 408.42K |
| 2026-07-23 | GBp 101.00 | -1.17% | GBp 100.00 | GBp 103.20 | GBp 100.00 | 645.08K |
| 2026-07-22 | GBp 102.20 | +2.51% | GBp 100.20 | GBp 103.40 | GBp 98.60 | 617.71K |
| 2026-07-21 | GBp 99.70 | +0.10% | GBp 97.60 | GBp 100.80 | GBp 97.58 | 615.90K |
| 2026-07-20 | GBp 99.60 | +1.12% | GBp 95.90 | GBp 101.80 | GBp 95.90 | 950.58K |
| 2026-07-17 | GBp 98.50 | -0.81% | GBp 100.60 | GBp 101.00 | GBp 97.50 | 803.38K |
| 2026-07-16 | GBp 99.30 | +1.74% | GBp 98.40 | GBp 100.00 | GBp 96.40 | 754.18K |
| 2026-07-15 | GBp 97.60 | +2.63% | GBp 93.00 | GBp 97.60 | GBp 92.70 | 1.19M |
| 2026-07-14 | GBp 95.10 | +1.17% | GBp 93.90 | GBp 95.90 | GBp 91.40 | 1.27M |
| 2026-07-13 | GBp 94.00 | +4.79% | GBp 91.90 | GBp 94.90 | GBp 89.60 | 2.01M |
| 2026-07-10 | GBp 89.70 | +1.47% | GBp 87.00 | GBp 90.20 | GBp 87.00 | 1.36M |
| 2026-07-09 | GBp 88.40 | +0.91% | GBp 86.00 | GBp 89.30 | GBp 85.40 | 781.29K |
| 2026-07-08 | GBp 87.60 | -0.57% | GBp 88.70 | GBp 90.10 | GBp 86.80 | 1.14M |
| 2026-07-07 | GBp 88.10 | -1.34% | GBp 89.30 | GBp 91.10 | GBp 87.60 | 2.87M |
| 2026-07-06 | GBp 89.30 | +0.34% | GBp 89.10 | GBp 90.50 | GBp 88.10 | 1.41M |
| 2026-07-03 | GBp 89.00 | -0.67% | GBp 90.60 | GBp 91.16 | GBp 88.00 | 1.12M |
| 2026-07-02 | GBp 89.60 | +0.45% | GBp 89.50 | GBp 90.70 | GBp 87.80 | 1.54M |
| 2026-07-01 | GBp 89.20 | -5.11% | GBp 91.90 | GBp 94.40 | GBp 89.00 | 1.35M |
| 2026-06-30 | GBp 94.00 | -0.95% | GBp 94.50 | GBp 95.24 | GBp 93.00 | 633.83K |
| 2026-06-29 | GBp 94.90 | -0.52% | GBp 93.00 | GBp 95.68 | GBp 93.00 | 847.99K |
| 2026-06-26 | GBp 95.40 | 0.00% | GBp 94.00 | GBp 95.70 | GBp 93.20 | 1.10M |
| 2026-06-25 | GBp 95.40 | -0.62% | GBp 96.00 | GBp 98.30 | GBp 95.00 | 758.53K |
| 2026-06-24 | GBp 96.00 | +1.59% | GBp 93.00 | GBp 96.10 | GBp 93.00 | 770.00K |
| 2026-06-23 | GBp 94.50 | -0.21% | GBp 93.00 | GBp 95.50 | GBp 93.00 | 1.36M |
| 2026-06-22 | GBp 94.70 | -2.47% | GBp 96.50 | GBp 98.80 | GBp 93.10 | 932.62K |
| 2026-06-19 | GBp 97.10 | -0.41% | GBp 100.00 | GBp 100.00 | GBp 96.20 | 13.34M |
| 2026-06-18 | GBp 97.50 | +4.28% | GBp 93.10 | GBp 98.10 | GBp 92.10 | 1.87M |
| 2026-06-17 | GBp 93.50 | -0.64% | GBp 96.60 | GBp 96.60 | GBp 92.60 | 603.81K |
| 2026-06-16 | GBp 94.10 | -0.63% | GBp 93.30 | GBp 95.30 | GBp 92.70 | 439.91K |
| 2026-06-15 | GBp 94.70 | -0.73% | GBp 96.20 | GBp 98.50 | GBp 94.70 | 943.50K |
| 2026-06-12 | GBp 95.40 | +0.63% | GBp 95.00 | GBp 97.35 | GBp 92.60 | 1.35M |
| 2026-06-11 | GBp 94.80 | -1.86% | GBp 92.90 | GBp 96.70 | GBp 92.50 | 963.38K |
| 2026-06-10 | GBp 96.60 | +2.22% | GBp 92.80 | GBp 97.60 | GBp 92.80 | 3.24M |
| 2026-06-09 | GBp 94.50 | -0.42% | GBp 94.90 | GBp 96.60 | GBp 93.50 | 2.23M |
| 2026-06-08 | GBp 94.90 | +0.42% | GBp 92.00 | GBp 95.00 | GBp 92.00 | 1.55M |
| 2026-06-05 | GBp 94.50 | +2.49% | GBp 94.10 | GBp 95.20 | GBp 91.90 | 1.57M |
| 2026-06-04 | GBp 92.20 | 0.00% | GBp 92.90 | GBp 93.20 | GBp 91.50 | 1.51M |
| 2026-06-03 | GBp 92.20 | -1.81% | GBp 93.30 | GBp 95.00 | GBp 91.60 | 1.11M |
| 2026-06-02 | GBp 93.90 | -0.84% | GBp 97.80 | GBp 97.80 | GBp 93.40 | 1.41M |
| 2026-06-01 | GBp 94.70 | -4.54% | GBp 99.00 | GBp 100.40 | GBp 93.40 | 1.76M |
| 2026-05-29 | GBp 99.20 | +4.53% | GBp 97.80 | GBp 101.40 | GBp 95.00 | 1.54M |
| 2026-05-28 | GBp 94.90 | -6.04% | GBp 100.80 | GBp 101.40 | GBp 94.90 | 1.36M |
| 2026-05-27 | GBp 101.00 | -2.70% | GBp 105.60 | GBp 105.80 | GBp 101.00 | 796.51K |