The City Pub Group plc (CPC.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBp
If you invested 1000 GBp in The City Pub Group plc (CPC.L) since IPO date, it would be worth 819.86 GBp as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 1,090.2 GBp. This corresponds to total returns of -18.01%, 9.02%, respectively, with annualized returns of -2.29%, 1.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 01, 2024 | 139.5 | 139 | 139 | 139.5 | 139 | 4.25M |
| February 29, 2024 | 139.5 | 139.5 | 139.5 | 139.7 | 138 | 127,222 |
| February 28, 2024 | 139.5 | 138.5 | 138.5 | 141 | 138.1 | 4.52M |
| February 27, 2024 | 139.08 | 139.5 | 139.5 | 139.5 | 138.03 | 212,096 |
| February 26, 2024 | 139 | 139.5 | 139.5 | 141 | 138.03 | 4.98M |
| February 23, 2024 | 139 | 139.5 | 139.5 | 139.5 | 138.03 | 109,809 |
| February 22, 2024 | 139 | 139.5 | 139.5 | 139.5 | 138.03 | 16,269 |
| February 21, 2024 | 139.05 | 139 | 139 | 139.05 | 138 | 78,478 |
| February 20, 2024 | 139.03 | 139 | 139 | 139.05 | 139 | 182,070 |
| February 19, 2024 | 139.01 | 139.5 | 139.5 | 139.5 | 139 | 868,585 |
| February 16, 2024 | 139.01 | 138.75 | 138.75 | 139.01 | 137.5 | 5,547 |
| February 15, 2024 | 137.5 | 138.75 | 138.75 | 139.01 | 137.5 | 217,536 |
| February 14, 2024 | 138.5 | 138.75 | 138.75 | 139 | 138.5 | 32,592 |
| February 13, 2024 | 138.51 | 139 | 139 | 139 | 137.5 | 35,921 |
| February 12, 2024 | 138.5 | 138.75 | 138.75 | 139 | 137.5 | 1.28M |
| February 09, 2024 | 138.25 | 138.75 | 138.75 | 139 | 138.25 | 71,431 |
| February 08, 2024 | 138.3 | 138.75 | 138.75 | 138.75 | 137.65 | 21,177 |
| February 07, 2024 | 138 | 138.75 | 138.75 | 138.75 | 138 | 1.44M |
| February 06, 2024 | 138.53 | 139 | 139 | 139 | 138.5 | 205,147 |
| February 05, 2024 | 138.5 | 139 | 139 | 139 | 138.5 | 3,579 |
| February 02, 2024 | 138.53 | 139 | 139 | 139 | 138.5 | 12,035 |
| February 01, 2024 | 138.53 | 139 | 139 | 139 | 138.53 | 814,163 |
| January 31, 2024 | 138.52 | 138 | 138 | 139 | 138 | 2M |
| January 30, 2024 | 138.66 | 139.5 | 139.5 | 139.5 | 138.38 | 476,170 |
| January 29, 2024 | 139 | 139.5 | 139.5 | 139.5 | 138.65 | 18,581 |
| January 26, 2024 | 140.9 | 139.5 | 139.5 | 140.9 | 138 | 61,901 |
| January 25, 2024 | 139 | 140 | 140 | 141 | 139 | 482,387 |
| January 24, 2024 | 141 | 140 | 140 | 141 | 139.02 | 321,330 |
| January 23, 2024 | 140.06 | 138.5 | 138.5 | 140.06 | 138 | 325,409 |
| January 22, 2024 | 140.06 | 137 | 137 | 140.12 | 137 | 305,724 |
| January 19, 2024 | 140.12 | 141 | 141 | 141 | 140.12 | 782,593 |
| January 18, 2024 | 140.12 | 141 | 141 | 141 | 140 | 76,599 |
| January 17, 2024 | 140.12 | 141 | 141 | 141 | 140 | 75,127 |
| January 16, 2024 | 140.12 | 141 | 141 | 141 | 140 | 194,002 |
| January 15, 2024 | 141 | 142 | 142 | 142 | 140 | 42,205 |
| January 12, 2024 | 140.05 | 141 | 141 | 142 | 140.05 | 231,594 |
| January 11, 2024 | 140.25 | 141 | 141 | 141 | 140.02 | 132,447 |
| January 10, 2024 | 140 | 141 | 141 | 141.24 | 139.5 | 214,223 |
| January 09, 2024 | 141.25 | 140 | 140 | 141.25 | 138.2 | 338,580 |
| January 08, 2024 | 141.25 | 140 | 140 | 141.25 | 139.51 | 20,028 |
| January 05, 2024 | 140 | 140 | 140 | 143 | 138.5 | 179,222 |
| January 04, 2024 | 138.8 | 139 | 139 | 139.49 | 138.8 | 28,196 |
| January 03, 2024 | 138.5 | 139 | 139 | 140 | 138 | 326,381 |
| January 02, 2024 | 138.18 | 138 | 138 | 139.49 | 138 | 53,359 |
| December 29, 2023 | 138.16 | 139 | 139 | 139 | 138.16 | 9,682 |
| December 28, 2023 | 139 | 139 | 139 | 139.8 | 138 | 21,792 |
| December 27, 2023 | 138.15 | 139 | 139 | 140 | 138 | 87,883 |
| December 22, 2023 | 138.12 | 139 | 139 | 139 | 138.12 | 12,472 |
| December 21, 2023 | 138 | 139 | 139 | 139.97 | 138 | 80,414 |
| December 20, 2023 | 137 | 137.5 | 137.5 | 138 | 136.89 | 227,306 |
| December 19, 2023 | 136.55 | 136.75 | 136.75 | 137 | 136.55 | 196,029 |
| December 18, 2023 | 137 | 137 | 137 | 137 | 136.5 | 368,479 |
| December 15, 2023 | 136.53 | 137 | 137 | 137 | 136.25 | 181,563 |
| December 14, 2023 | 136.53 | 137 | 137 | 137 | 136 | 127,839 |
| December 13, 2023 | 136.52 | 137 | 137 | 137 | 136 | 79,768 |
| December 12, 2023 | 137 | 136.5 | 136.5 | 137 | 136.5 | 418,098 |
| December 11, 2023 | 136.5 | 137 | 137 | 137 | 136 | 191,709 |
| December 08, 2023 | 136.5 | 136.5 | 136.5 | 136.85 | 136.15 | 516,925 |
| December 07, 2023 | 136.5 | 136.5 | 136.5 | 137 | 136.39 | 219,190 |
| December 06, 2023 | 136.5 | 136.5 | 136.5 | 136.5 | 136 | 44,133 |