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 371.55 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 487.76 GBp, while 1000 GBp invested 1 year ago would be worth 594.9 GBp. This corresponds to total returns of -62.85%, -51.22%, -40.51%, respectively, with annualized returns of -9.42%, -13.37%, -40.51%.

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
July 31, 2026	102.2	101.8	101.8	105.8	101.2	1.24M
July 30, 2026	108.4	103.8	103.8	108.4	103.4	461,707
July 29, 2026	107.8	105.6	105.6	108.8	104.4	1.15M
July 28, 2026	101.4	107.8	107.8	108.6	101.4	987,779
July 27, 2026	100.2	103.4	103.4	105.8	100.2	690,326
July 24, 2026	100	103	103	103.4	100	408,420
July 23, 2026	100	101	101	103.2	100	645,081
July 22, 2026	100.2	102.2	102.2	103.4	98.6	617,708
July 21, 2026	97.6	99.7	99.7	100.8	97.58	615,901
July 20, 2026	95.9	99.6	99.6	101.8	95.9	950,575
July 17, 2026	100.6	98.5	98.5	101	97.5	803,381
July 16, 2026	98.4	99.3	99.3	100	96.4	754,180
July 15, 2026	93	97.6	97.6	97.6	92.7	1.19M
July 14, 2026	93.9	95.1	95.1	95.9	91.4	1.27M
July 13, 2026	91.9	94	94	94.9	89.6	2.01M
July 10, 2026	87	89.7	89.7	90.2	87	1.36M
July 09, 2026	86	88.4	88.4	89.3	85.4	781,291
July 08, 2026	88.7	87.6	87.6	90.1	86.8	1.14M
July 07, 2026	89.3	88.1	88.1	91.1	87.6	2.38M
July 06, 2026	89.1	89.3	89.3	90.5	88.1	1.41M
July 03, 2026	90.6	89	89	91.16	88	1.12M
July 02, 2026	89.5	89.6	89.6	90.7	87.8	1.54M
July 01, 2026	91.9	89.2	89.2	94.4	89	1.35M
June 30, 2026	94.5	94	94	95.24	93	633,835
June 29, 2026	93	94.9	94.9	95.68	93	847,986
June 26, 2026	94	95.4	95.4	95.7	93.2	1.1M
June 25, 2026	96	95.4	95.4	98.3	95	758,528
June 24, 2026	93	96	96	96.1	93	748,885
June 23, 2026	93	94.5	94.5	95.5	93	1.7M
June 22, 2026	96.5	94.7	94.7	98.8	93.1	932,619
June 19, 2026	100	97.1	97.1	100	96.2	13.34M
June 18, 2026	93.1	97.5	97.5	98.1	92.75	1.87M
June 17, 2026	96.6	93.5	93.5	96.6	92.6	603,805
June 16, 2026	94.9	94.1	94.1	95.3	92.7	439,908
June 15, 2026	96.2	94.7	94.7	98.5	94.7	943,500
June 12, 2026	96.8	95.4	95.4	97.35	92.6	1.35M
June 11, 2026	92.9	94.8	94.8	96.7	92.5	963,383
June 10, 2026	92.8	96.6	96.6	97.6	92.8	3.24M
June 09, 2026	94.9	94.5	94.5	96.6	93.5	2.23M
June 08, 2026	92	94.9	94.9	95	92	1.55M
June 05, 2026	94.1	94.5	94.5	95.2	91.9	1.57M
June 04, 2026	92.9	92.2	92.2	93.2	91.5	1.51M
June 03, 2026	93.3	92.2	92.2	95	91.6	1.11M
June 02, 2026	97.8	93.9	93.9	97.8	93.4	1.41M
June 01, 2026	99	94.7	94.7	100.4	93.4	1.76M
May 29, 2026	97.8	99.2	99.2	101.4	95	1.55M
May 28, 2026	100.8	94.9	94.9	101.4	94.9	1.36M
May 27, 2026	105.6	101	101	105.8	101	796,508
May 26, 2026	108	103.8	103.8	109.6	102.4	1.3M
May 22, 2026	107.8	108	108	111.8	107.8	525,699
May 21, 2026	110.2	110.4	110.4	111.2	105.2	1.83M
May 20, 2026	111.4	109.6	109.6	113	104.55	2.07M
May 19, 2026	107.2	114.8	114.8	114.8	101.6	776,208
May 18, 2026	109.6	109	109	111.2	106.4	947,414
May 15, 2026	108.2	110	110	110.4	107.2	490,339
May 14, 2026	110.2	110	110	110.2	108	218,689
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