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 322.36 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 423.07 GBp, while 1000 GBp invested 1 year ago would be worth 522.74 GBp. This corresponds to total returns of -67.76%, -57.69%, -47.73%, respectively, with annualized returns of -10.7%, -15.81%, -47.73%.

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
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
August 14, 2026	94.7	96.6	96.6	97.6	94.7	677,494
August 13, 2026	97	97.1	97.1	97.9	96.6	673,320
August 12, 2026	95.3	96.6	96.6	99.7	95.3	551,568
August 11, 2026	95.3	98.2	98.2	98.8	95.3	466,765
August 10, 2026	99.4	97.3	97.3	100.2	97.1	559,542
August 07, 2026	96.3	99.1	99.1	100.2	96.3	654,156
August 06, 2026	98.9	99.1	99.1	102.2	97.3	2.95M
August 05, 2026	98.4	97.8	97.8	101.4	97.7	483,787
August 04, 2026	98.8	99.7	99.7	101.8	98.8	456,845
August 03, 2026	102	101.2	101.2	103.8	101.2	232,010
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