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 352.22 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 461.47 GBp, while 1000 GBp invested 1 year ago would be worth 737.52 GBp. This corresponds to total returns of -64.78%, -53.85%, -26.25%, respectively, with annualized returns of -9.91%, -14.32%, -26.25%.

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
September 30, 2026	104.2	100.4	100.4	106	99.9	719,385
September 29, 2026	102	101.6	101.6	106	101.4	736,485
September 28, 2026	104.8	103.8	103.8	106.4	103.8	523,301
September 25, 2026	105.8	104	104	107	102.2	666,288
September 24, 2026	109	104.6	104.6	109	104.59	447,764
September 23, 2026	109	107.6	107.6	109.8	106.4	717,335
September 22, 2026	104	108.2	108.2	109	104	652,892
September 21, 2026	102.4	106.2	106.2	107.4	102.4	547,456
September 18, 2026	103.2	103.8	103.8	106.6	102.6	11.07M
September 17, 2026	104	106.2	106.2	106.6	104	763,466
September 16, 2026	104.6	105.8	105.8	105.8	100.2	684,195
September 15, 2026	98.9	102	102	103.99	98.9	572,933
September 11, 2026	93.4	101.2	101.2	101.2	89.9	2.96M
September 10, 2026	89.2	89.2	89.2	90.7	88.1	563,039
September 09, 2026	93.1	89.4	89.4	93.2	89	619,812
September 08, 2026	93.7	91.2	91.2	94.3	90.2	536,685
September 07, 2026	96.4	91	91	96.6	91	474,159
September 04, 2026	96.2	94.1	94.1	96.2	92.81	941,742
September 03, 2026	96.9	93.8	93.8	96.9	92.6	1.34M
September 02, 2026	92.6	94	94	95.7	92.6	745,518
September 01, 2026	94.8	93.5	93.5	98.1	92.5	1.75M
August 28, 2026	95	95.7	95.7	97.7	94.4	15.26M
August 27, 2026	95	95.5	95.5	96.7	92.8	893,898
August 26, 2026	95.2	95.5	95.5	97.3	94.6	1.23M
August 25, 2026	91.6	96.1	96.1	97.3	91.12	1.78M
August 24, 2026	88.2	91.6	91.6	92.4	88.2	4.64M
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