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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	137.4	136.6	136.6	137.4	134.8	423,422
November 06, 2025	136.2	136.2	136.2	138	136.2	494,634
November 05, 2025	141.2	137.6	137.6	141.2	136	563,889
November 04, 2025	137.4	138.4	138.4	139.2	136.8	1.04M
November 03, 2025	138	139	139	139.8	136.2	396,553
October 31, 2025	134.2	136.8	136.8	136.8	134.2	723,632
October 30, 2025	137.4	135.8	135.8	138.8	133.4	1.81M
October 29, 2025	137.4	139	139	139.2	135.58	631,209
October 28, 2025	137	136.8	136.8	139.8	130	958,676
October 27, 2025	136.8	136	136	139.8	136	600,459
October 24, 2025	140	139.2	139.2	141.4	136.2	1.21M
October 23, 2025	137.6	141	141	142.2	137.6	1.77M
October 22, 2025	140.2	140.6	140.6	142.4	139.6	532,991
October 21, 2025	139.8	139.6	139.6	140.8	137.8	488,057
October 20, 2025	141.4	138.8	138.8	141.4	136.8	221,506
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

C&C Group plc (CCR.L) LSE