CPPGroup Plc - CPP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	87.4	88.75	88.75	88.75	87.4	2
December 03, 2025	95	86	86	95	86	6,557
December 02, 2025	90	90.25	90.25	94.5	90	51
December 01, 2025	86	90.25	90.25	90.25	86	4,605
November 28, 2025	88	90.25	90.25	90.25	86.51	6,266
November 27, 2025	91.25	91.25	91.25	91.25	91.25	0
November 26, 2025	89.12	91.25	91.25	91.25	89.12	12
November 25, 2025	90.75	90.75	90.75	90.75	90.75	0
November 24, 2025	86.51	90.75	90.75	90.75	86.51	3
November 21, 2025	86	90.25	90.25	90.25	86	1,184
November 20, 2025	86.51	88.25	88.25	88.25	86.51	19,022
November 19, 2025	86.5	89.75	89.75	89.75	86	15,100
November 18, 2025	90.5	90.5	90.5	90.5	90.5	0
November 17, 2025	90.8	90.5	90.5	90.8	90	10,400
November 14, 2025	94	91.5	91.5	95	90	2,939
November 13, 2025	89.96	92	92	92	89.96	65
November 12, 2025	92	92	92	92	92	0
November 11, 2025	95	92	92	95	89	27
November 10, 2025	89.96	92	92	92	89.36	2,597
November 07, 2025	89.96	92	92	94	89.96	584
November 06, 2025	95	91.5	91.5	95	91.5	4
November 05, 2025	91.5	91.5	91.5	91.5	91.5	0
November 04, 2025	95.48	91.5	91.5	96	88.42	30,405
November 03, 2025	103	99.5	99.5	103	90.5	66,462
October 31, 2025	103.22	104	104	104	103.22	30
October 30, 2025	112	105	105	112	105	33,502
October 29, 2025	107.39	109.5	109.5	109.5	107.39	2,900
October 28, 2025	107.91	109.5	109.5	109.5	107.91	3,240
October 27, 2025	110.22	109.5	109.5	112	109.5	28,512
October 24, 2025	111.5	112.5	112.5	112.5	111.5	10,000
October 23, 2025	121	112.5	112.5	122	112	26,856
October 22, 2025	112.5	116	116	119	112.5	11,034
October 21, 2025	111.5	111.5	111.5	111.5	111.5	0
October 20, 2025	117	117	117	117	117	0
October 17, 2025	116.5	115.5	115.5	116.5	115.5	800
October 16, 2025	115.36	117	117	117	115	6,039
October 15, 2025	120.23	118	118	120.23	117	9,260
October 14, 2025	119.25	117.5	117.5	119.25	115	4,078
October 13, 2025	118	116.5	116.5	120	115	28,547
October 10, 2025	123	123	123	123	123	0
October 09, 2025	118.44	123.5	123.5	129	118.44	9
October 08, 2025	122	122	122	122	122	0
October 07, 2025	122	122	122	130	120	14,497
October 06, 2025	123.25	125.5	125.5	125.5	123.25	4,062
October 03, 2025	123.25	125.5	125.5	126.4	121.99	3,848
October 02, 2025	130	125.5	125.5	130	121	32,889
October 01, 2025	140.6	129	129	152	124.92	43,069
September 30, 2025	146	146	146	146	146	0
September 29, 2025	150	145	145	150.23	140.5	55,044
September 26, 2025	150	152.5	152.5	155	150	17,901
September 25, 2025	150	152.5	152.5	158.8	150	11,809
September 24, 2025	158.1	151	151	158.1	151	6,790
September 23, 2025	147	154.5	154.5	158.8	147	5,233
September 22, 2025	161.1	154.5	154.5	161.1	148.65	3,438
September 19, 2025	154.8	154.5	154.5	154.8	154.5	6,452
September 18, 2025	150	154.5	154.5	162.16	148.65	15,259
September 17, 2025	150	153	153	159.4	135	46,956
September 16, 2025	135	142.5	142.5	149.7	135	11,239
September 15, 2025	135	142.5	142.5	142.5	133.5	40,044
September 12, 2025	129	135	135	140	129	49,603

CPPGroup Plc (CPP.L) LSE