CPPGroup Plc (CPP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:08AM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 0.00 | 0.00 | 0.00 | 179.50 | 179.50 | 7,250 |
| May 08, 2024 | 178.20 | 178.20 | 178.20 | 179.50 | 179.50 | 51 |
| May 07, 2024 | 177.60 | 181.50 | 177.60 | 179.50 | 179.50 | 568 |
| May 03, 2024 | 184.00 | 185.00 | 184.00 | 179.50 | 179.50 | 2,558 |
| May 02, 2024 | 174.00 | 174.00 | 174.00 | 178.00 | 178.00 | 9 |
| May 01, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 30, 2024 | 174.00 | 180.50 | 174.00 | 176.50 | 176.50 | 1,239 |
| Apr 29, 2024 | 180.50 | 180.50 | 180.50 | 180.00 | 180.00 | 1,300 |
| Apr 26, 2024 | 175.00 | 189.00 | 175.00 | 177.00 | 177.00 | 11,553 |
| Apr 25, 2024 | 183.00 | 185.03 | 183.00 | 182.50 | 182.50 | 3,001 |
| Apr 24, 2024 | 184.96 | 184.96 | 184.96 | 186.50 | 186.50 | 35 |
| Apr 23, 2024 | 184.82 | 185.10 | 184.82 | 186.50 | 186.50 | 8,829 |
| Apr 22, 2024 | 190.00 | 190.00 | 190.00 | 186.50 | 186.50 | 12 |
| Apr 19, 2024 | 188.95 | 188.95 | 188.95 | 186.50 | 186.50 | 3,695 |
| Apr 18, 2024 | 178.00 | 181.12 | 178.00 | 186.50 | 186.50 | 2,766 |
| Apr 17, 2024 | 178.00 | 178.25 | 178.00 | 183.50 | 183.50 | 8,421 |
| Apr 16, 2024 | 189.88 | 189.88 | 189.88 | 184.00 | 184.00 | 2,000 |
| Apr 15, 2024 | 185.00 | 190.00 | 184.55 | 183.50 | 183.50 | 10,645 |
| Apr 12, 2024 | 169.00 | 185.00 | 164.00 | 181.50 | 181.50 | 25,732 |
| Apr 11, 2024 | 158.80 | 165.32 | 158.80 | 162.50 | 162.50 | 9,300 |
| Apr 10, 2024 | 162.00 | 162.00 | 162.00 | 161.00 | 161.00 | 1,100 |
| Apr 09, 2024 | 160.40 | 160.40 | 157.70 | 160.50 | 160.50 | 970 |
| Apr 08, 2024 | 161.20 | 161.20 | 161.20 | 159.50 | 159.50 | 900 |
| Apr 05, 2024 | 160.40 | 160.40 | 160.40 | 159.50 | 159.50 | 1,100 |
| Apr 04, 2024 | 154.00 | 164.00 | 154.00 | 159.50 | 159.50 | 4,228 |
| Apr 03, 2024 | 161.00 | 164.00 | 151.00 | 159.50 | 159.50 | 1,071 |
| Apr 02, 2024 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 7,005 |
| Mar 28, 2024 | 152.97 | 156.30 | 152.97 | 153.50 | 153.50 | 706 |
| Mar 27, 2024 | 157.38 | 158.55 | 157.38 | 156.00 | 156.00 | 13,000 |
| Mar 26, 2024 | 150.00 | 150.00 | 150.00 | 153.50 | 153.50 | 9,544 |
| Mar 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Mar 22, 2024 | 158.10 | 158.10 | 158.10 | 153.00 | 153.00 | 2,000 |
| Mar 21, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Mar 20, 2024 | 147.00 | 159.00 | 147.00 | 152.00 | 152.00 | 1,024 |
| Mar 19, 2024 | 147.00 | 147.00 | 147.00 | 152.00 | 152.00 | 197 |
| Mar 18, 2024 | 145.70 | 145.70 | 145.70 | 149.00 | 149.00 | 745 |
| Mar 15, 2024 | 158.30 | 158.30 | 158.30 | 152.00 | 152.00 | 6,000 |
| Mar 14, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Mar 13, 2024 | 145.66 | 145.66 | 145.66 | 148.50 | 148.50 | 25 |
| Mar 12, 2024 | 147.00 | 147.00 | 145.54 | 149.50 | 149.50 | 1,503 |
| Mar 11, 2024 | 160.00 | 163.50 | 147.00 | 147.00 | 147.00 | 12,931 |
| Mar 08, 2024 | 163.50 | 163.50 | 163.50 | 162.50 | 162.50 | 1,000 |
| Mar 07, 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 417 |
| Mar 06, 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 190 |
| Mar 05, 2024 | 164.50 | 164.50 | 164.50 | 162.50 | 162.50 | 1,820 |
| Mar 04, 2024 | 165.00 | 165.00 | 163.50 | 162.50 | 162.50 | 1,239 |
| Mar 01, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Feb 29, 2024 | 163.50 | 163.50 | 160.30 | 162.50 | 162.50 | 1,013 |
| Feb 28, 2024 | 164.00 | 164.00 | 164.00 | 162.50 | 162.50 | 2,500 |
| Feb 27, 2024 | 156.00 | 163.40 | 156.00 | 162.50 | 162.50 | 3,000 |
| Feb 26, 2024 | 157.60 | 158.08 | 157.60 | 160.00 | 160.00 | 12,665 |
| Feb 23, 2024 | 157.60 | 157.60 | 157.60 | 157.00 | 157.00 | 1,000 |
| Feb 22, 2024 | 153.00 | 153.00 | 153.00 | 156.50 | 156.50 | 2 |
| Feb 21, 2024 | 154.00 | 154.00 | 154.00 | 156.50 | 156.50 | 2 |
| Feb 20, 2024 | 152.00 | 157.75 | 152.00 | 157.00 | 157.00 | 1,011 |
| Feb 19, 2024 | 151.00 | 157.62 | 151.00 | 156.50 | 156.50 | 403 |
| Feb 16, 2024 | 158.08 | 158.08 | 158.08 | 157.00 | 157.00 | 2,000 |
| Feb 15, 2024 | 142.00 | 155.00 | 140.00 | 156.00 | 156.00 | 19,966 |
| Feb 14, 2024 | 146.40 | 146.40 | 146.40 | 146.00 | 146.00 | 1,185 |
| Feb 13, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Feb 12, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Feb 09, 2024 | 142.00 | 150.00 | 142.00 | 145.50 | 145.50 | 7,276 |
| Feb 08, 2024 | 148.86 | 148.86 | 148.86 | 148.50 | 148.50 | 62 |
| Feb 07, 2024 | 148.00 | 148.86 | 142.72 | 148.00 | 148.00 | 2,752 |
| Feb 06, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Feb 05, 2024 | 154.00 | 154.00 | 140.70 | 147.00 | 147.00 | 1,062 |
| Feb 02, 2024 | 140.70 | 150.92 | 140.70 | 147.50 | 147.50 | 4,057 |
| Feb 01, 2024 | 150.92 | 150.92 | 150.92 | 147.00 | 147.00 | 500 |
| Jan 31, 2024 | 150.92 | 150.92 | 150.92 | 147.50 | 147.50 | 500 |
| Jan 30, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Jan 29, 2024 | 145.00 | 149.50 | 140.25 | 147.50 | 147.50 | 5,576 |
| Jan 26, 2024 | 145.00 | 145.00 | 145.00 | 149.50 | 149.50 | 1,500 |
| Jan 25, 2024 | 148.00 | 151.75 | 141.00 | 149.50 | 149.50 | 11,035 |
| Jan 24, 2024 | 155.00 | 155.00 | 155.00 | 154.50 | 154.50 | 225 |
| Jan 23, 2024 | 148.00 | 157.00 | 148.00 | 154.00 | 154.00 | 13,144 |
| Jan 22, 2024 | 148.00 | 155.00 | 148.00 | 151.00 | 151.00 | 14,696 |
| Jan 19, 2024 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 2,911 |
| Jan 18, 2024 | 138.00 | 138.00 | 138.00 | 142.50 | 142.50 | 804 |
| Jan 17, 2024 | 140.00 | 148.00 | 140.00 | 142.50 | 142.50 | 2,918 |
| Jan 16, 2024 | 140.00 | 140.00 | 140.00 | 143.00 | 143.00 | 1,078 |
| Jan 15, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jan 12, 2024 | 148.00 | 148.00 | 148.00 | 145.00 | 145.00 | 25 |
| Jan 11, 2024 | 148.00 | 148.00 | 148.00 | 145.50 | 145.50 | 150 |
| Jan 10, 2024 | 140.00 | 140.00 | 140.00 | 143.50 | 143.50 | 2,014 |
| Jan 09, 2024 | 141.00 | 141.00 | 141.00 | 145.00 | 145.00 | 2,162 |
| Jan 08, 2024 | 141.00 | 141.00 | 141.00 | 147.00 | 147.00 | 17 |
| Jan 05, 2024 | 141.00 | 141.00 | 141.00 | 147.50 | 147.50 | 8 |
| Jan 04, 2024 | 143.60 | 143.60 | 143.60 | 147.50 | 147.50 | 1,399 |
| Jan 03, 2024 | 143.60 | 143.60 | 143.60 | 147.50 | 147.50 | 945 |
| Jan 02, 2024 | 146.00 | 146.00 | 141.00 | 145.50 | 145.50 | 5,524 |
| Dec 29, 2023 | 146.00 | 146.00 | 146.00 | 152.00 | 152.00 | 975 |
| Dec 28, 2023 | 150.00 | 150.00 | 146.00 | 152.50 | 152.50 | 30 |
| Dec 27, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| Dec 22, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Dec 21, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 68 |
| Dec 20, 2023 | 155.00 | 156.56 | 150.00 | 157.00 | 157.00 | 4,763 |
| Dec 19, 2023 | 152.00 | 159.00 | 152.00 | 153.00 | 153.00 | 3,010 |
| Dec 18, 2023 | 152.00 | 152.00 | 152.00 | 157.00 | 157.00 | 810 |
| Dec 15, 2023 | 155.00 | 159.68 | 155.00 | 157.00 | 157.00 | 1,750 |
| Dec 14, 2023 | 156.00 | 160.76 | 155.00 | 158.50 | 158.50 | 2,532 |
| *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.