224.00p-22.80 (-9.24%)26 Nov 2021, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

C&C Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 25, 2021241.00p248.00p240.00p246.80p481,965
Nov 24, 2021241.00p241.00p235.60p240.00p481,297
Nov 23, 2021237.80p242.20p236.60p239.00p478,914
Nov 22, 2021243.80p243.80p238.20p239.60p619,880
Nov 19, 2021248.00p248.00p237.80p240.20p1,331,596
Nov 18, 2021247.60p247.80p243.21p245.40p931,644
Nov 17, 2021251.80p252.00p246.00p247.40p1,962,413
Nov 16, 2021254.00p256.40p251.20p251.20p1,385,846
Nov 15, 2021260.60p260.60p251.60p251.60p461,476
Nov 12, 2021257.00p259.60p253.25p255.80p738,081
Nov 11, 2021252.00p255.00p251.20p252.00p4,840,988
Nov 10, 2021255.00p255.11p251.20p253.00p804,061
Nov 9, 2021257.60p257.60p249.40p251.60p4,413,114
Nov 8, 2021256.40p256.62p250.60p251.20p3,074,856
Nov 5, 2021253.00p253.20p246.00p251.00p1,748,704
Nov 4, 2021245.60p254.21p245.60p248.20p644,172
Nov 3, 2021260.00p260.80p249.80p250.40p4,092,863
Nov 2, 2021263.40p267.80p260.40p260.40p964,344
Nov 1, 2021257.00p266.20p257.00p264.80p1,025,399
Oct 29, 2021265.00p265.00p257.80p259.20p2,119,164
Oct 28, 2021252.60p269.60p251.87p264.60p6,543,257
Oct 27, 2021251.60p253.98p245.00p249.60p1,882,854
Oct 26, 2021246.40p247.39p240.20p247.00p1,579,271
Oct 25, 2021247.80p247.80p239.80p241.40p425,848
Oct 22, 2021243.60p244.97p240.61p240.80p1,145,049
Oct 21, 2021242.20p245.80p242.00p244.00p660,081
Oct 20, 2021261.00p261.00p245.40p245.60p592,723
Oct 19, 2021260.60p260.60p253.40p254.20p1,008,262
Oct 18, 2021252.00p260.34p250.80p255.20p2,799,071
Oct 15, 2021245.00p250.00p245.00p249.20p1,341,261
Oct 14, 2021252.60p255.34p244.20p246.00p2,653,113
Oct 13, 2021251.00p252.80p242.60p251.00p1,221,938
Oct 12, 2021250.20p250.20p240.60p245.20p1,030,552
Oct 11, 2021247.00p247.32p241.80p244.60p915,381
Oct 8, 2021236.00p245.00p235.20p243.00p1,469,661
Oct 7, 2021236.80p239.00p232.40p237.00p1,046,794
Oct 6, 2021231.00p234.40p226.40p232.80p1,202,080
Oct 5, 2021230.00p236.40p230.00p234.80p1,288,674
Oct 4, 2021236.00p237.60p230.80p232.60p1,459,055
Oct 1, 2021230.20p236.60p229.00p236.00p1,345,360
Sep 30, 2021235.80p238.20p231.20p235.40p1,113,471
Sep 29, 2021240.00p240.00p234.20p235.80p1,717,406
Sep 28, 2021239.00p240.57p236.80p237.00p1,774,178
Sep 27, 2021239.60p240.40p237.00p239.80p2,138,702
Sep 24, 2021239.60p239.84p236.40p237.40p717,045
Sep 23, 2021241.20p241.40p238.00p238.60p714,302
Sep 22, 2021236.20p240.88p236.20p239.20p796,017
Sep 21, 2021238.60p239.80p235.80p237.40p1,551,256
Sep 20, 2021237.20p237.38p229.20p236.60p784,659
Sep 17, 2021230.00p245.00p230.00p237.00p2,620,113
Showing 1 to 50 of 253