C&C Group plc (CCR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 168.00 | 169.60 | 166.00 | 167.80 | 167.80 | 2,373,061 |
| May 03, 2024 | 168.00 | 168.00 | 166.60 | 166.60 | 166.60 | 498,793 |
| May 02, 2024 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | 867,138 |
| May 01, 2024 | 163.20 | 166.60 | 163.20 | 166.20 | 166.20 | 274,495 |
| Apr 30, 2024 | 167.80 | 168.60 | 164.80 | 164.80 | 164.80 | 621,423 |
| Apr 29, 2024 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 731,269 |
| Apr 26, 2024 | 166.00 | 167.80 | 164.00 | 165.80 | 165.80 | 494,971 |
| Apr 25, 2024 | 165.00 | 168.80 | 163.54 | 164.80 | 164.80 | 355,043 |
| Apr 24, 2024 | 166.60 | 169.60 | 166.00 | 167.00 | 167.00 | 515,223 |
| Apr 23, 2024 | 163.80 | 165.40 | 160.40 | 165.20 | 165.20 | 303,324 |
| Apr 22, 2024 | 162.80 | 164.60 | 162.60 | 164.60 | 164.60 | 315,793 |
| Apr 19, 2024 | 162.60 | 163.36 | 158.80 | 160.80 | 160.80 | 288,633 |
| Apr 18, 2024 | 158.00 | 162.60 | 158.00 | 161.40 | 161.40 | 239,877 |
| Apr 17, 2024 | 156.20 | 159.20 | 154.96 | 158.40 | 158.40 | 456,577 |
| Apr 16, 2024 | 156.40 | 162.00 | 156.20 | 159.00 | 159.00 | 557,296 |
| Apr 15, 2024 | 160.20 | 166.20 | 160.20 | 163.40 | 163.40 | 785,510 |
| Apr 12, 2024 | 166.20 | 169.00 | 165.60 | 165.60 | 165.60 | 406,835 |
| Apr 11, 2024 | 167.40 | 168.80 | 165.60 | 166.20 | 166.20 | 394,511 |
| Apr 10, 2024 | 167.20 | 170.60 | 163.40 | 167.40 | 167.40 | 1,031,511 |
| Apr 09, 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 657,637 |
| Apr 08, 2024 | 163.00 | 167.00 | 163.00 | 166.80 | 166.80 | 614,343 |
| Apr 05, 2024 | 161.60 | 166.60 | 161.60 | 164.40 | 164.40 | 1,218,967 |
| Apr 04, 2024 | 163.20 | 165.80 | 161.00 | 165.20 | 165.20 | 329,977 |
| Apr 03, 2024 | 163.00 | 165.60 | 162.00 | 165.00 | 165.00 | 473,842 |
| Apr 02, 2024 | 162.00 | 167.20 | 161.20 | 163.20 | 163.20 | 688,887 |
| Mar 28, 2024 | 160.20 | 164.60 | 160.20 | 163.80 | 163.80 | 663,853 |
| Mar 27, 2024 | 160.40 | 162.80 | 160.00 | 161.20 | 161.20 | 418,927 |
| Mar 26, 2024 | 158.00 | 161.20 | 157.40 | 160.40 | 160.40 | 646,870 |
| Mar 25, 2024 | 156.00 | 158.20 | 156.00 | 158.20 | 158.20 | 625,513 |
| Mar 22, 2024 | 155.60 | 158.60 | 154.88 | 156.60 | 156.60 | 519,957 |
| Mar 21, 2024 | 153.20 | 157.00 | 153.20 | 155.80 | 155.80 | 558,649 |
| Mar 20, 2024 | 153.00 | 156.00 | 150.60 | 152.00 | 152.00 | 777,127 |
| Mar 19, 2024 | 155.00 | 156.60 | 153.70 | 156.00 | 156.00 | 546,396 |
| Mar 18, 2024 | 154.20 | 156.40 | 150.60 | 155.00 | 155.00 | 288,040 |
| Mar 15, 2024 | 150.40 | 154.80 | 149.20 | 154.80 | 154.80 | 745,929 |
| Mar 14, 2024 | 155.00 | 155.60 | 152.00 | 152.40 | 152.40 | 522,402 |
| Mar 13, 2024 | 151.00 | 155.20 | 151.00 | 153.20 | 153.20 | 1,237,893 |
| Mar 12, 2024 | 145.80 | 152.86 | 145.80 | 151.60 | 151.60 | 998,064 |
| Mar 11, 2024 | 146.00 | 151.00 | 146.00 | 150.20 | 150.20 | 772,853 |
| Mar 08, 2024 | 148.80 | 148.80 | 145.80 | 148.00 | 148.00 | 875,262 |
| Mar 07, 2024 | 143.00 | 146.40 | 143.00 | 146.00 | 146.00 | 711,937 |
| Mar 06, 2024 | 144.60 | 146.80 | 144.00 | 144.00 | 144.00 | 2,853,120 |
| Mar 05, 2024 | 148.00 | 148.00 | 144.60 | 144.60 | 144.60 | 468,940 |
| Mar 04, 2024 | 147.00 | 148.80 | 144.80 | 145.00 | 145.00 | 913,096 |
| Mar 01, 2024 | 145.80 | 149.20 | 144.00 | 147.40 | 147.40 | 2,355,310 |
| Feb 29, 2024 | 145.60 | 145.60 | 142.24 | 143.40 | 143.40 | 2,371,326 |
| Feb 28, 2024 | 147.80 | 151.00 | 145.40 | 145.40 | 145.40 | 867,431 |
| Feb 27, 2024 | 152.40 | 154.80 | 149.40 | 150.60 | 150.60 | 726,869 |
| Feb 26, 2024 | 156.20 | 159.80 | 154.80 | 155.20 | 155.20 | 390,154 |
| Feb 23, 2024 | 158.40 | 159.40 | 156.40 | 156.40 | 156.40 | 393,157 |
| Feb 22, 2024 | 159.80 | 160.83 | 154.80 | 159.00 | 159.00 | 234,981 |
| Feb 21, 2024 | 154.60 | 160.00 | 153.00 | 156.80 | 156.80 | 639,106 |
| Feb 20, 2024 | 154.00 | 154.80 | 150.40 | 154.60 | 154.60 | 389,340 |
| Feb 19, 2024 | 157.00 | 157.00 | 151.80 | 154.60 | 154.60 | 100,985 |
| Feb 16, 2024 | 152.40 | 154.60 | 152.00 | 153.40 | 153.40 | 230,924 |
| Feb 15, 2024 | 152.60 | 153.00 | 151.00 | 152.20 | 152.20 | 184,748 |
| Feb 14, 2024 | 147.60 | 152.60 | 147.60 | 151.40 | 151.40 | 168,574 |
| Feb 13, 2024 | 151.80 | 153.53 | 149.00 | 150.00 | 150.00 | 613,262 |
| Feb 12, 2024 | 148.20 | 151.80 | 147.20 | 151.60 | 151.60 | 237,926 |
| Feb 09, 2024 | 147.40 | 148.60 | 147.00 | 147.80 | 147.80 | 175,387 |
| Feb 08, 2024 | 147.60 | 148.00 | 146.00 | 147.40 | 147.40 | 811,227 |
| Feb 07, 2024 | 150.20 | 150.20 | 146.00 | 147.00 | 147.00 | 249,936 |
| Feb 06, 2024 | 150.20 | 150.20 | 146.00 | 147.60 | 147.60 | 414,505 |
| Feb 05, 2024 | 150.00 | 151.00 | 148.40 | 149.20 | 149.20 | 272,875 |
| Feb 02, 2024 | 155.00 | 155.00 | 150.40 | 150.40 | 150.40 | 187,002 |
| Feb 01, 2024 | 158.40 | 158.40 | 150.60 | 150.60 | 150.60 | 239,135 |
| Jan 31, 2024 | 152.60 | 154.70 | 152.60 | 153.60 | 153.60 | 518,781 |
| Jan 30, 2024 | 149.00 | 153.40 | 149.00 | 153.00 | 153.00 | 166,432 |
| Jan 29, 2024 | 150.40 | 153.20 | 150.00 | 152.80 | 152.80 | 399,616 |
| Jan 26, 2024 | 149.00 | 151.60 | 149.00 | 150.20 | 150.20 | 570,350 |
| Jan 25, 2024 | 148.00 | 149.80 | 146.60 | 149.80 | 149.80 | 328,016 |
| Jan 24, 2024 | 150.00 | 151.20 | 147.40 | 148.60 | 148.60 | 153,176 |
| Jan 23, 2024 | 151.00 | 151.80 | 148.40 | 149.00 | 149.00 | 196,910 |
| Jan 22, 2024 | 150.40 | 150.40 | 147.80 | 150.00 | 150.00 | 452,419 |
| Jan 19, 2024 | 153.20 | 154.60 | 147.60 | 147.80 | 147.80 | 276,895 |
| Jan 18, 2024 | 154.00 | 155.00 | 151.60 | 152.80 | 152.80 | 583,807 |
| Jan 17, 2024 | 155.00 | 155.00 | 149.20 | 152.80 | 152.80 | 486,313 |
| Jan 16, 2024 | 149.00 | 154.60 | 149.00 | 154.20 | 154.20 | 434,176 |
| Jan 15, 2024 | 152.40 | 153.60 | 151.00 | 153.40 | 153.40 | 311,054 |
| Jan 12, 2024 | 154.40 | 156.00 | 152.00 | 152.80 | 152.80 | 146,483 |
| Jan 11, 2024 | 154.00 | 156.00 | 150.80 | 152.20 | 152.20 | 767,388 |
| Jan 10, 2024 | 153.00 | 153.00 | 149.60 | 151.40 | 151.40 | 219,526 |
| Jan 09, 2024 | 155.60 | 155.60 | 151.12 | 152.00 | 152.00 | 398,310 |
| Jan 08, 2024 | 151.80 | 153.00 | 150.00 | 152.00 | 152.00 | 430,489 |
| Jan 05, 2024 | 149.60 | 151.80 | 148.20 | 150.00 | 150.00 | 976,099 |
| Jan 04, 2024 | 145.40 | 150.60 | 145.00 | 149.60 | 149.60 | 277,170 |
| Jan 03, 2024 | 146.00 | 149.80 | 143.20 | 145.40 | 145.40 | 390,125 |
| Jan 02, 2024 | 149.20 | 153.80 | 146.40 | 146.40 | 146.40 | 695,834 |
| Dec 29, 2023 | 155.00 | 156.00 | 151.20 | 152.60 | 152.60 | 86,329 |
| Dec 28, 2023 | 151.00 | 155.60 | 151.00 | 155.60 | 155.60 | 245,237 |
| Dec 27, 2023 | 150.00 | 154.00 | 149.59 | 152.80 | 152.80 | 282,086 |
| Dec 22, 2023 | 151.00 | 154.00 | 147.80 | 149.80 | 149.80 | 383,231 |
| Dec 21, 2023 | 148.60 | 150.00 | 146.00 | 149.00 | 149.00 | 468,162 |
| Dec 20, 2023 | 145.00 | 150.60 | 144.40 | 149.20 | 149.20 | 471,895 |
| Dec 19, 2023 | 146.00 | 147.00 | 142.20 | 143.60 | 143.60 | 293,774 |
| Dec 18, 2023 | 147.00 | 149.80 | 144.00 | 144.80 | 144.80 | 592,321 |
| Dec 15, 2023 | 143.20 | 146.20 | 138.91 | 144.40 | 144.40 | 700,985 |
| Dec 14, 2023 | 138.00 | 142.00 | 137.20 | 140.20 | 140.20 | 815,458 |
| Dec 13, 2023 | 137.00 | 137.40 | 135.40 | 136.60 | 136.60 | 547,833 |
| Dec 12, 2023 | 134.60 | 138.00 | 134.00 | 136.00 | 136.00 | 800,587 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.