1. Share Prices

  2. C&C Group PLC (CCR)

161.40p+3.00 (+1.89%)18 Apr 2024, 18:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

C&C Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024158.00p162.60p158.00p161.40p239,877
Apr 17, 2024156.20p159.20p154.96p158.40p456,577
Apr 16, 2024156.40p162.00p156.20p159.00p557,296
Apr 15, 2024160.20p166.20p160.20p163.40p785,510
Apr 12, 2024166.20p169.00p165.60p165.60p406,835
Apr 11, 2024167.40p168.80p165.60p166.20p394,511
Apr 10, 2024167.20p170.60p163.40p167.40p1,031,511
Apr 9, 2024165.00p169.00p165.00p167.00p657,637
Apr 8, 2024163.00p167.00p163.00p166.80p614,343
Apr 5, 2024161.60p166.60p161.60p164.40p1,218,967
Apr 4, 2024163.20p165.80p161.00p165.20p329,977
Apr 3, 2024163.00p165.60p162.00p165.00p473,842
Apr 2, 2024162.00p167.20p161.20p163.20p688,887
Mar 28, 2024160.20p164.60p160.20p163.80p663,853
Mar 27, 2024160.40p162.80p160.00p161.20p418,927
Mar 26, 2024158.00p161.20p157.40p160.40p646,870
Mar 25, 2024156.00p158.20p156.00p158.20p625,513
Mar 22, 2024155.60p158.60p154.88p156.60p519,957
Mar 21, 2024153.20p157.00p153.20p155.80p558,649
Mar 20, 2024153.00p156.00p150.60p152.00p777,127
Mar 19, 2024155.00p156.60p153.70p156.00p546,396
Mar 18, 2024154.20p156.40p150.60p155.00p288,040
Mar 15, 2024150.40p154.80p149.20p154.80p745,929
Mar 14, 2024155.00p155.60p152.00p152.40p522,402
Mar 13, 2024151.00p155.20p151.00p153.20p1,237,893
Mar 12, 2024145.80p152.86p145.80p151.60p998,064
Mar 11, 2024146.00p151.00p146.00p150.20p772,853
Mar 8, 2024148.80p148.80p145.80p148.00p875,262
Mar 7, 2024143.00p146.40p143.00p146.00p711,937
Mar 6, 2024144.60p146.80p144.00p144.00p2,853,120
Mar 5, 2024148.00p148.00p144.60p144.60p468,940
Mar 4, 2024147.00p148.80p144.80p145.00p913,096
Mar 1, 2024145.80p149.20p144.00p147.40p2,355,310
Feb 29, 2024145.60p145.60p142.24p143.40p2,371,326
Feb 28, 2024147.80p151.00p145.40p145.40p867,431
Feb 27, 2024152.40p154.80p149.40p150.60p726,869
Feb 26, 2024156.20p159.80p154.80p155.20p390,154
Feb 23, 2024158.40p159.40p156.40p156.40p393,157
Feb 22, 2024159.80p160.83p154.80p159.00p234,981
Feb 21, 2024154.60p160.00p153.00p156.80p639,106
Feb 20, 2024154.00p154.80p150.40p154.60p389,340
Feb 19, 2024157.00p157.00p151.80p154.60p100,985
Feb 16, 2024152.40p154.60p152.00p153.40p230,924
Feb 15, 2024152.60p153.00p151.00p152.20p184,748
Feb 14, 2024147.60p152.60p147.60p151.40p168,574
Feb 13, 2024151.80p153.53p149.00p150.00p613,262
Feb 12, 2024148.20p151.80p147.20p151.60p237,926
Feb 9, 2024147.40p148.60p147.00p147.80p175,387
Feb 8, 2024147.60p148.00p146.00p147.40p811,227
Feb 7, 2024150.20p150.20p146.00p147.00p249,936
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.