C&C Group plc (CCR.L) LSE

Currency In GBp

CCR.L Historical Return

If you invested 1000 GBp in C&C Group plc (CCR.L) 10 years ago, it would be worth 397.54 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 457.64 GBp, while 1000 GBp invested 1 year ago would be worth 758.54 GBp. This corresponds to total returns of -60.25%, -54.24%, -24.15%, respectively, with annualized returns of -8.81%, -14.47%, -24.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	109	105	105	109	105	380,811
November 09, 2026	104.2	105.2	105.2	107.4	104.2	309,257
November 06, 2026	108.4	106.4	106.4	108.4	103	574,283
November 05, 2026	109	106.2	106.2	111.4	106.2	769,720
November 04, 2026	105	109	109	109.73	105	462,676
November 03, 2026	110	107	107	110	105.6	576,222
November 02, 2026	102.8	107.8	107.8	108.2	102.8	906,330
October 30, 2026	105.6	103.2	103.2	105.6	102.8	474,480
October 29, 2026	103.2	102.6	102.6	107.8	100.8	1.05M
October 28, 2026	103.6	105.6	105.6	107	99.2	1.21M
October 27, 2026	102.8	101.2	101.2	102.8	99.1	697,770
October 26, 2026	104.6	102.4	102.4	105.6	101.2	691,167
October 23, 2026	104.8	104	104	106.6	102.2	535,735
October 22, 2026	101.8	101.8	101.8	103.6	101.2	1.4M
October 21, 2026	104.6	103	103	104.6	101.2	355,322
October 20, 2026	101.2	102.2	102.2	103.2	100	730,334
October 19, 2026	104.8	102.4	102.4	104.8	101	628,724
October 16, 2026	101.2	102.2	102.2	104.63	99.5	880,604
October 15, 2026	99	99.7	99.7	106.07	98.3	3.12M
October 14, 2026	97.5	98.5	98.5	100	95.5	742,557
October 13, 2026	95.5	95.6	95.6	97.6	95.5	681,397
October 12, 2026	97.4	95.7	95.7	99	95.3	293,057
October 09, 2026	94.1	95	95	98.5	94.1	397,330
October 08, 2026	99.4	95.4	95.4	99.4	94.4	403,429
October 07, 2026	95.1	96.3	96.3	99.8	95.1	1.12M
October 06, 2026	98.8	97.6	97.6	98.8	95.4	497,886
October 05, 2026	99	96.3	96.3	99	95.98	440,251
October 02, 2026	100.8	97	97	101.2	96.3	797,883
October 01, 2026	101	97.9	97.9	101	97.5	513,103
September 30, 2026	104.2	100.4	100.4	106	99.9	719,385
September 29, 2026	102	101.6	101.6	106	101.4	736,485
September 28, 2026	104.8	103.8	103.8	106.4	103.8	523,301
September 25, 2026	105.8	104	104	107	102.2	666,288
September 24, 2026	109	104.6	104.6	109	104.59	447,764
September 23, 2026	109	107.6	107.6	109.8	106.4	717,335
September 22, 2026	104	108.2	108.2	109	104	652,892
September 21, 2026	102.4	106.2	106.2	107.4	102.4	547,456
September 18, 2026	103.2	103.8	103.8	106.6	102.6	11.07M
September 17, 2026	104	106.2	106.2	106.6	104	763,466
September 16, 2026	104.6	105.8	105.8	105.8	100.2	684,195
September 15, 2026	98.9	102	102	103.99	98.9	572,933
September 11, 2026	93.4	101.2	101.2	101.2	89.9	2.96M
September 10, 2026	89.2	89.2	89.2	90.7	88.1	563,039
September 09, 2026	93.1	89.4	89.4	93.2	89	619,812
September 08, 2026	93.7	91.2	91.2	94.3	90.2	536,685
September 07, 2026	96.4	91	91	96.6	91	474,159
September 04, 2026	96.2	94.1	94.1	96.2	92.81	941,742
September 03, 2026	96.9	93.8	93.8	96.9	92.6	1.34M
September 02, 2026	92.6	94	94	95.7	92.6	745,518
September 01, 2026	94.8	93.5	93.5	98.1	92.5	1.75M
August 28, 2026	95	95.7	95.7	97.7	94.4	15.26M
August 27, 2026	95	95.5	95.5	96.7	92.8	893,898
August 26, 2026	95.2	95.5	95.5	97.3	94.6	1.23M
August 25, 2026	91.6	96.1	96.1	97.3	91.12	1.78M
August 24, 2026	88.2	91.6	91.6	92.4	88.2	4.64M
August 21, 2026	90	90.9	90.9	91.9	88.1	1.09M
August 20, 2026	90.2	90.4	90.4	93	89.6	1.14M
August 19, 2026	92.5	92.4	92.4	93.7	92.4	879,209
August 18, 2026	94.5	93.7	93.7	95.6	93.7	1M
August 17, 2026	95	95.3	95.3	97.9	94.4	835,000