1. Share Prices

  2. C&C Group PLC (CCR)

126.20p+1.80 (+1.45%)05 Dec 2025, 16:35
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
Dec 5, 2025127.00p127.00p123.20p126.20p352,766
Dec 4, 2025127.80p127.80p124.00p124.40p397,434
Dec 3, 2025129.00p129.00p124.40p125.00p772,945
Dec 2, 2025131.20p131.20p126.20p126.20p391,425
Dec 1, 2025127.80p128.80p127.00p128.00p535,907
Nov 28, 2025131.00p131.40p129.40p129.60p220,104
Nov 27, 2025127.00p130.20p127.00p130.20p411,338
Nov 26, 2025126.60p129.00p125.80p128.00p766,731
Nov 25, 2025124.40p129.00p124.40p128.00p956,269
Nov 24, 2025127.20p131.00p124.60p125.20p900,890
Nov 21, 2025128.00p130.00p127.20p129.60p964,733
Nov 20, 2025128.20p128.80p127.40p127.80p416,051
Nov 19, 2025128.20p129.20p127.40p128.00p1,123,344
Nov 18, 2025127.00p129.82p127.00p127.60p973,012
Nov 17, 2025129.60p131.20p128.20p129.20p283,048
Nov 14, 2025130.00p130.80p129.00p130.80p739,243
Nov 13, 2025136.80p138.20p132.00p132.00p445,141
Nov 12, 2025140.20p141.00p138.40p139.40p248,021
Nov 11, 2025138.60p140.20p138.00p139.20p553,039
Nov 10, 2025136.60p138.80p136.20p138.40p333,382
Nov 7, 2025137.20p137.40p134.80p136.60p423,421
Nov 6, 2025136.20p138.40p136.20p136.20p522,194
Nov 5, 2025141.20p141.20p136.00p137.60p563,887
Nov 4, 2025137.40p139.20p136.80p138.40p1,037,624
Nov 3, 2025138.00p139.80p136.20p139.00p396,553
Oct 31, 2025134.20p136.80p134.20p136.80p784,558
Oct 30, 2025137.40p138.80p133.40p135.80p1,812,098
Oct 29, 2025137.40p139.20p135.58p139.00p631,207
Oct 28, 2025137.00p139.80p130.00p136.80p958,675
Oct 27, 2025136.80p139.80p136.00p136.00p600,458
Oct 24, 2025140.00p141.40p136.20p139.20p1,213,918
Oct 23, 2025137.60p142.20p137.60p141.00p1,770,923
Oct 22, 2025140.20p142.40p139.60p140.60p532,990
Oct 21, 2025139.80p140.80p137.80p139.60p488,055
Oct 20, 2025141.40p141.40p136.80p138.80p221,505
Oct 17, 2025135.80p138.60p135.00p137.60p389,258
Oct 16, 2025137.20p138.20p135.60p137.40p274,354
Oct 15, 2025136.20p137.40p135.80p136.60p842,461
Oct 14, 2025135.20p136.60p133.60p135.20p335,550
Oct 13, 2025135.40p137.20p135.40p136.40p479,359
Oct 10, 2025137.60p137.80p134.60p135.20p280,130
Oct 9, 2025134.40p137.40p134.40p136.00p341,321
Oct 8, 2025134.60p136.00p133.00p136.00p992,126
Oct 7, 2025132.00p133.20p131.60p133.20p707,315
Oct 6, 2025134.00p137.60p132.20p132.60p707,393
Oct 3, 2025134.40p136.40p133.80p135.60p650,514
Oct 2, 2025134.40p135.80p133.40p134.20p469,392
Oct 1, 2025135.00p138.60p134.00p135.20p372,498
Sep 30, 2025138.20p139.40p136.80p138.00p607,902
Sep 29, 2025134.60p139.20p134.60p137.80p737,974
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.