C&C Group plc (CCR.L) LSE

107.40

-1.6(-1.47%)

Updated at May 13 04:25PM

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 368.09 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 436.59 GBp, while 1000 GBp invested 1 year ago would be worth 747.03 GBp. This corresponds to total returns of -63.19%, -56.34%, -25.3%, respectively, with annualized returns of -9.51%, -15.27%, -25.3%.

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
May 13, 2026	108.6	107.4	107.4	110.2	106.8	374,680
May 12, 2026	108.8	109	109	110	107.2	255,797
May 11, 2026	110	111.4	111.4	113	110	308,345
May 08, 2026	111.8	112.4	112.4	114.2	110.2	569,436
May 07, 2026	117.2	112.4	112.4	117.2	112.4	537,045
May 06, 2026	115	115	115	117.8	114.8	2.67M
May 05, 2026	116.2	114.8	114.8	119	113.4	354,062
May 01, 2026	114.6	119	119	120.4	114.6	132,655
April 30, 2026	117	117.6	117.6	118.6	114.2	307,854
April 29, 2026	117.2	115.2	115.2	117.8	114.2	298,841
April 28, 2026	117	116.2	116.2	118	115.2	265,922
April 27, 2026	124.2	116.4	116.4	124.2	116.4	2.31M
April 24, 2026	126.4	121	121	126.4	120.6	280,301
April 23, 2026	125.4	122.8	122.8	125.4	121.8	319,528
April 22, 2026	120.4	123.6	123.6	125	120.4	379,461
April 21, 2026	125.67	122.6	122.6	126.8	122.6	476,543
April 20, 2026	129	125.2	125.2	129	123.4	234,969
April 17, 2026	126.4	126.2	126.2	126.4	122.8	219,798
April 16, 2026	119.8	123.8	123.8	125	119.8	167,941
April 15, 2026	122.8	122.4	122.4	125.8	121.8	797,680
April 14, 2026	121	124.8	124.8	125.2	121	424,427
April 13, 2026	125.6	121.4	121.4	125.6	120.2	362,604
April 10, 2026	125	123	123	125	121	320,612
April 09, 2026	120.8	121	121	124.2	119.2	709,154
April 08, 2026	120	123	123	123.4	118.6	839,719
April 07, 2026	116.8	115.6	115.6	118.2	113.8	329,090
April 02, 2026	115.2	116.2	116.2	117.69	113.4	322,224
April 01, 2026	110.4	115.6	115.6	115.8	110.4	1.02M
March 31, 2026	114.4	112	112	114.4	111.4	363,686
March 30, 2026	108	112	112	112	105.6	904,530
March 27, 2026	109.8	110.2	110.2	111.6	108	457,597
March 26, 2026	111.6	109.6	109.6	111.6	107.6	740,682
March 25, 2026	109.2	109.2	109.2	110.4	106.86	360,727
March 24, 2026	103.2	105	105	107.2	103.2	374,094
March 23, 2026	107.2	105.6	103.8	107.2	101.2	402,244
March 20, 2026	107.2	107.2	107.2	107.2	103.6	1.2M
March 19, 2026	109.4	104	104	109.4	104	553,435
March 18, 2026	109.8	108.6	108.6	112.6	108.6	665,541
March 17, 2026	109.2	112	112	112.8	109.2	505,818
March 16, 2026	110.6	111.2	111.2	112.4	109.8	284,746
March 13, 2026	107.4	111.8	111.8	111.8	107.4	385,099
March 12, 2026	108.5	110	110	111.2	107.2	437,404
March 11, 2026	109	110.6	110.6	112.2	107.4	298,051
March 10, 2026	109	108.6	108.6	110.4	108.22	239,629
March 09, 2026	114	108.6	108.6	114	107.6	547,427
March 06, 2026	107.8	111.2	111.2	112.2	107.8	670,873
March 05, 2026	108.2	109.2	109.2	111.2	107.4	327,039
March 04, 2026	110	108.4	108.4	112	107.2	405,073
March 03, 2026	116	110.2	110.2	116	110	531,805
March 02, 2026	115	115	115	118.4	113.4	671,439
February 27, 2026	116.4	117.6	117.6	117.8	114.4	685,422
February 26, 2026	115.6	116.6	116.6	116.6	112.4	268,831
February 25, 2026	111.8	115	115	116.2	111.8	201,319
February 24, 2026	114.8	115	115	115.6	113.2	460,078
February 23, 2026	114.4	114.2	114.2	115.2	111.4	329,506
February 20, 2026	115.8	112.4	112.4	115.8	111.2	446,325
February 19, 2026	111.8	112.4	112.4	114.8	111.8	304,605
February 18, 2026	114	113.8	113.8	117.4	113.4	288,410
February 17, 2026	118	116.2	116.2	118.8	114.8	288,013
February 16, 2026	117.8	118	118	118.6	116.2	426,179