1. Share Prices

  2. C&C Group PLC (CCR)

136.60p+0.40 (+-0.58%)07 Nov 2025, 14:22
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
Nov 6, 2025136.20p138.40p136.20p136.20p522,194
Nov 5, 2025141.20p141.20p136.00p137.60p563,887
Nov 4, 2025137.40p139.20p136.80p138.40p1,037,624
Nov 3, 2025138.00p139.80p136.20p139.00p396,553
Oct 31, 2025134.20p136.80p134.20p136.80p784,558
Oct 30, 2025137.40p138.80p133.40p135.80p1,812,098
Oct 29, 2025137.40p139.20p135.58p139.00p631,207
Oct 28, 2025137.00p139.80p130.00p136.80p958,675
Oct 27, 2025136.80p139.80p136.00p136.00p600,458
Oct 24, 2025140.00p141.40p136.20p139.20p1,213,918
Oct 23, 2025137.60p142.20p137.60p141.00p1,770,923
Oct 22, 2025140.20p142.40p139.60p140.60p532,990
Oct 21, 2025139.80p140.80p137.80p139.60p488,055
Oct 20, 2025141.40p141.40p136.80p138.80p221,505
Oct 17, 2025135.80p138.60p135.00p137.60p389,258
Oct 16, 2025137.20p138.20p135.60p137.40p274,354
Oct 15, 2025136.20p137.40p135.80p136.60p842,461
Oct 14, 2025135.20p136.60p133.60p135.20p335,550
Oct 13, 2025135.40p137.20p135.40p136.40p479,359
Oct 10, 2025137.60p137.80p134.60p135.20p280,130
Oct 9, 2025134.40p137.40p134.40p136.00p341,321
Oct 8, 2025134.60p136.00p133.00p136.00p992,126
Oct 7, 2025132.00p133.20p131.60p133.20p707,315
Oct 6, 2025134.00p137.60p132.20p132.60p707,393
Oct 3, 2025134.40p136.40p133.80p135.60p650,514
Oct 2, 2025134.40p135.80p133.40p134.20p469,392
Oct 1, 2025135.00p138.60p134.00p135.20p372,498
Sep 30, 2025138.20p139.40p136.80p138.00p607,902
Sep 29, 2025134.60p139.20p134.60p137.80p737,974
Sep 26, 2025139.40p140.40p137.00p138.00p423,012
Sep 25, 2025139.80p140.40p137.40p139.00p1,800,121
Sep 24, 2025141.80p144.80p140.20p141.00p1,002,562
Sep 23, 2025146.00p147.53p143.60p144.60p425,076
Sep 22, 2025154.20p154.20p146.00p146.00p411,797
Sep 19, 2025154.60p155.20p149.60p150.80p1,380,492
Sep 18, 2025161.20p161.20p148.80p154.20p1,802,570
Sep 17, 2025163.20p164.00p160.80p161.60p864,320
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.