1. Share Prices

  2. Cppgroup PLC (CPP)

73.00p-2.00 (-2.67%)08 Dec 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cppgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202575.00p75.00p73.32p73.00p7,291
Dec 5, 202586.00p86.00p75.00p75.00p60,141
Dec 4, 202587.40p87.40p87.40p88.75p1
Dec 3, 202595.00p95.00p86.00p86.00p6,557
Dec 2, 202590.00p94.50p90.00p90.25p48
Dec 1, 202586.00p87.44p86.00p90.25p4,605
Nov 28, 202588.00p88.00p86.51p90.25p4,422
Nov 26, 202589.12p89.12p89.12p91.25p6
Nov 24, 202586.51p86.51p86.51p90.75p3
Nov 21, 202586.00p87.36p86.00p90.25p684
Nov 20, 202586.51p86.67p86.51p88.25p9,566
Nov 19, 202586.50p86.50p86.00p89.75p15,100
Nov 17, 202590.00p90.80p90.00p90.50p10,400
Nov 14, 202594.00p95.00p90.00p91.50p2,939
Nov 13, 202589.96p89.96p89.96p92.00p65
Nov 11, 202589.00p95.00p89.00p92.00p25
Nov 10, 202589.96p89.96p89.36p92.00p2,097
Nov 7, 202594.00p94.00p89.96p92.00p308
Nov 6, 202595.00p95.00p95.00p91.50p2
Nov 4, 202596.00p96.00p88.42p91.50p30,405
Nov 3, 2025103.00p103.00p90.50p99.50p66,462
Oct 31, 2025103.22p103.22p103.22p104.00p15
Oct 30, 2025112.00p112.00p105.00p105.00p33,502
Oct 29, 2025107.39p107.39p107.39p109.50p1,450
Oct 28, 2025107.91p107.91p107.91p109.50p1,620
Oct 27, 2025112.00p112.00p110.00p109.50p28,512
Oct 24, 2025111.50p111.50p111.50p112.50p10,000
Oct 23, 2025121.00p122.00p112.00p112.50p22,856
Oct 22, 2025119.00p119.00p112.50p116.00p6,034
Oct 20, 2025123.25p126.40p121.99p117.00p3,840
Oct 17, 2025116.50p116.50p116.50p115.50p400
Oct 16, 2025115.00p115.36p115.00p117.00p4,039
Oct 15, 2025120.23p120.23p117.00p118.00p9,260
Oct 14, 2025115.00p119.25p115.00p117.50p2,078
Oct 13, 2025118.00p120.00p115.00p116.50p23,547
Oct 9, 2025129.00p129.00p118.44p123.50p9
Oct 7, 2025121.00p130.00p120.00p122.00p14,382
Oct 6, 2025123.25p123.25p123.25p125.50p4,062
Oct 3, 2025123.25p126.40p121.99p125.50p3,840
Oct 2, 2025130.00p130.00p121.00p125.50p32,889
Oct 1, 2025138.00p152.00p124.92p129.00p41,961
Sep 29, 2025150.00p150.22p140.50p145.00p50,044
Sep 26, 2025150.00p155.00p150.00p152.50p17,900
Sep 25, 2025150.00p158.80p150.00p152.50p11,808
Sep 24, 2025158.10p158.10p158.10p151.00p3,632
Sep 23, 2025147.00p158.80p147.00p154.50p5,233
Sep 22, 2025161.10p161.10p148.65p154.50p3,338
Sep 19, 2025154.80p154.80p154.33p154.50p15,134
Sep 18, 2025150.00p162.16p148.65p154.50p15,257
Sep 17, 2025150.00p159.40p135.00p153.00p45,799
12345
Showing 1 to 50 of 207

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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.