1. Share Prices

  2. C&C Group PLC (CCR)

162.40p-3.40 (-2.05%)16 Sep 2025, 17:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

C&C Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 2025166.00p167.00p161.80p162.40p416,935
Sep 15, 2025167.00p168.00p164.60p165.80p1,100,006
Sep 12, 2025163.60p168.60p163.60p166.00p1,641,846
Sep 11, 2025171.60p171.60p165.40p166.80p1,141,901
Sep 10, 2025164.40p169.20p164.40p166.60p348,096
Sep 9, 2025169.00p169.60p166.80p167.80p255,478
Sep 8, 2025171.40p173.20p167.80p168.00p885,460
Sep 5, 2025169.80p172.60p169.80p172.00p274,372
Sep 4, 2025169.80p172.20p168.20p170.60p351,743
Sep 3, 2025169.80p170.40p167.60p169.80p425,826
Sep 2, 2025171.40p172.00p167.80p169.60p719,251
Sep 1, 2025171.80p172.60p170.40p171.60p350,607
Aug 29, 2025170.40p175.00p170.40p171.40p317,958
Aug 28, 2025175.60p176.60p173.40p173.60p321,791
Aug 27, 2025174.00p175.20p173.00p174.60p1,056,200
Aug 26, 2025175.00p177.00p173.80p174.60p779,079
Aug 22, 2025175.00p176.40p173.30p176.20p684,536
Aug 21, 2025172.60p177.00p172.53p174.40p613,062
Aug 20, 2025180.00p180.00p175.60p176.60p1,186,139
Aug 19, 2025177.40p181.20p177.20p179.00p2,476,647
Aug 18, 2025178.80p180.00p177.80p178.00p908,164
Aug 15, 2025178.80p179.80p177.20p178.80p1,254,547
Aug 14, 2025179.00p179.00p176.40p178.00p1,256,364
Aug 13, 2025175.20p178.40p175.00p177.60p1,197,160
Aug 12, 2025179.00p179.00p175.00p175.00p709,174
Aug 11, 2025171.60p177.00p171.60p177.00p742,241
Aug 8, 2025179.20p179.20p174.40p176.00p748,595
Aug 7, 2025174.20p177.80p173.60p175.80p895,910
Aug 6, 2025175.40p181.00p173.20p174.20p799,406
Aug 5, 2025169.00p174.40p169.00p174.40p885,885
Aug 4, 2025172.60p174.20p169.20p173.40p614,218
Aug 1, 2025176.40p177.40p172.03p173.80p1,333,214
Jul 31, 2025176.40p177.80p174.60p177.20p596,749
Jul 30, 2025176.60p179.00p174.40p176.00p600,337
Jul 29, 2025178.00p179.40p176.20p177.40p412,087
Jul 28, 2025183.00p184.59p177.00p177.60p628,298
Jul 25, 2025182.60p183.40p181.00p182.00p564,741
Jul 24, 2025180.40p183.10p179.60p182.20p428,138
Jul 23, 2025178.40p180.00p177.40p179.20p504,840
Jul 22, 2025175.00p177.60p173.80p177.00p460,401
Jul 21, 2025172.80p175.00p171.40p174.80p297,232
Jul 18, 2025172.00p173.32p171.32p172.20p607,551
Jul 17, 2025168.40p172.00p168.00p171.40p620,565
Jul 16, 2025165.60p170.80p165.60p167.80p616,316
Jul 15, 2025164.80p170.20p164.80p169.40p1,125,111
Jul 14, 2025165.20p169.40p165.20p169.20p529,958
Jul 11, 2025166.00p169.80p165.40p167.00p579,124
Jul 10, 2025165.00p170.20p165.00p170.00p673,445
Jul 9, 2025164.00p167.20p162.80p166.80p444,669
Jul 8, 2025165.00p165.80p162.80p164.00p542,437
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.