C&C Group plc - CCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	135.8	137.6	137.6	138.6	135	389,259
October 16, 2025	137.2	137.4	137.4	138.2	135.6	274,356
October 15, 2025	136.6	136.6	136.6	137.4	135.8	829,721
October 14, 2025	135.2	135.2	135.2	136.6	133.6	335,550
October 13, 2025	135.4	136.4	136.4	137.2	135.4	479,359
October 10, 2025	137.2	135.2	135.2	137.8	134.6	280,131
October 09, 2025	134.4	136	136	137.4	134.4	341,321
October 08, 2025	134.6	136	136	136	133	718,490
October 07, 2025	132	133.2	133.2	133.2	131.8	707,317
October 06, 2025	137.6	132.6	132.6	137.6	132.2	678,701
October 03, 2025	134.4	135.6	135.6	136.4	133.8	650,515
October 02, 2025	134.4	134.2	134.2	135.8	133.4	469,394
October 01, 2025	135	135.2	135.2	138.6	134	372,499
September 30, 2025	139.2	138	138	139.4	136.8	607,903
September 29, 2025	134.6	137.8	137.8	139.2	134.6	737,976
September 26, 2025	139.4	138	138	140.4	137	423,012
September 25, 2025	139.8	139	139	140.4	137.4	842,663
September 24, 2025	141.8	141	141	144.8	140.2	1M
September 23, 2025	146	144.6	144.6	147.53	143.6	424,284
September 22, 2025	154.2	146	146	154.2	146	411,798
September 19, 2025	154.6	150.8	150.8	155.2	149.6	1.25M
September 18, 2025	161.2	154.2	154.2	161.2	148.8	1.8M
September 17, 2025	163.2	161.6	161.6	163.6	160.8	864,320
September 16, 2025	166	162.4	162.4	167	161.8	411,010
September 15, 2025	167	165.8	165.8	168	164	1.1M
September 12, 2025	163.6	166	166	168.6	163.6	1.64M
September 11, 2025	171.6	166.8	166.8	171.6	165.4	1.14M
September 10, 2025	166.3	166.6	166.6	169.2	164.4	348,096
September 09, 2025	169.6	167.8	167.8	169.6	166.8	255,480
September 08, 2025	171.4	168	168	173.2	167.8	885,464
September 05, 2025	171	172	172	172.6	169.8	274,373
September 04, 2025	169.8	170.6	170.6	172.2	168.2	351,744
September 03, 2025	169.8	169.8	169.8	170.4	167.6	200,445
September 02, 2025	171.2	169.6	169.6	171.2	167.8	719,252
September 01, 2025	171.8	171.6	171.6	172.6	170.4	350,608
August 29, 2025	170.4	171.4	171.4	175	170.4	317,959
August 28, 2025	175.6	173.6	173.6	176.6	173.4	321,791
August 27, 2025	175	174.6	174.6	175.2	173	1.06M
August 26, 2025	175	174.6	174.6	177	173.8	779,081
August 22, 2025	175	176.2	176.2	176.4	173.3	684,536
August 21, 2025	172.6	174.4	174.4	177	172.53	613,062
August 20, 2025	180	177	177	180	176.2	957,797
August 19, 2025	177.4	179	179	181.2	177.2	2.48M
August 18, 2025	178.8	178	178	180	177.8	911,937
August 15, 2025	178.8	178.8	178.8	179.8	177.2	1.24M
August 14, 2025	179	178	178	179	176.4	1.26M
August 13, 2025	175.2	177.6	177.6	178.4	175	1.2M
August 12, 2025	179	175	175	179	175	690,922
August 11, 2025	171.6	177	177	177	171.6	742,242
August 08, 2025	179.2	176	176	179.2	174.4	521,567
August 07, 2025	174.2	175.8	175.8	177.8	173.6	895,911
August 06, 2025	181	174.2	174.2	181	173.2	799,406
August 05, 2025	169	174.4	174.4	174.4	169	885,885
August 04, 2025	172.6	173.4	173.4	174.2	169.2	614,220
August 01, 2025	176.3	173.8	173.8	177.4	172.03	1.33M
July 31, 2025	177.7	177.2	177.2	177.8	174.6	596,749
July 30, 2025	177.7	176	176	179	174.4	600,338
July 29, 2025	178	177.4	177.4	179.4	176.2	412,088
July 28, 2025	183	177.6	177.6	184.59	177	628,299
July 25, 2025	182.6	182	182	183.4	181	449,856

C&C Group plc (CCR.L) LSE