1. Share Prices

  2. Cppgroup PLC (CPP)

89.96p-1.54 (-1.68%)07 Nov 2025, 08:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cppgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202595.00p95.00p95.00p91.50p2
Nov 4, 202596.00p96.00p88.42p91.50p30,405
Nov 3, 2025103.00p103.00p90.50p99.50p66,462
Oct 31, 2025103.22p103.22p103.22p104.00p15
Oct 30, 2025112.00p112.00p105.00p105.00p33,502
Oct 29, 2025107.39p107.39p107.39p109.50p1,450
Oct 28, 2025107.91p107.91p107.91p109.50p1,620
Oct 27, 2025112.00p112.00p110.00p109.50p28,512
Oct 24, 2025111.50p111.50p111.50p112.50p10,000
Oct 23, 2025121.00p122.00p112.00p112.50p22,856
Oct 22, 2025119.00p119.00p112.50p116.00p6,034
Oct 17, 2025116.50p116.50p116.50p115.50p400
Oct 16, 2025115.00p115.36p115.00p117.00p4,039
Oct 15, 2025120.23p120.23p117.00p118.00p9,260
Oct 14, 2025115.00p119.25p115.00p117.50p2,078
Oct 13, 2025118.00p120.00p115.00p116.50p23,547
Oct 9, 2025129.00p129.00p118.44p123.50p9
Oct 7, 2025121.00p130.00p120.00p122.00p14,382
Oct 6, 2025123.25p123.25p123.25p125.50p4,062
Oct 3, 2025123.25p126.40p121.99p125.50p3,840
Oct 2, 2025130.00p130.00p121.00p125.50p32,889
Oct 1, 2025138.00p152.00p124.92p129.00p41,961
Sep 29, 2025150.00p150.22p140.50p145.00p50,044
Sep 26, 2025150.00p155.00p150.00p152.50p17,900
Sep 25, 2025150.00p158.80p150.00p152.50p11,808
Sep 24, 2025158.10p158.10p158.10p151.00p3,632
Sep 23, 2025147.00p158.80p147.00p154.50p5,233
Sep 22, 2025161.10p161.10p148.65p154.50p3,338
Sep 19, 2025154.80p154.80p154.33p154.50p15,134
Sep 18, 2025150.00p162.16p148.65p154.50p15,257
Sep 17, 2025150.00p159.40p135.00p153.00p45,799
Sep 16, 2025135.00p149.70p135.00p142.50p10,739
Sep 15, 2025135.00p146.70p133.50p142.50p39,022
Sep 12, 2025133.00p144.85p120.00p135.00p49,602
Sep 11, 2025120.00p129.00p120.00p125.00p13,858
Sep 10, 2025118.00p124.50p116.00p120.00p54,368
Sep 9, 2025115.20p117.00p115.20p112.00p6,774
Sep 8, 2025114.00p115.20p114.00p111.00p2,152
Sep 5, 2025113.50p114.00p105.50p110.00p5,185
Sep 4, 2025113.50p115.00p105.00p110.00p2,583
Sep 3, 2025113.50p113.50p113.50p110.00p900
Sep 2, 2025115.00p115.00p115.00p110.00p8
Sep 1, 2025105.00p115.00p105.00p110.00p23,471
Aug 29, 2025115.00p115.00p111.66p110.00p361
Aug 28, 2025110.00p115.00p110.00p112.50p16,252
Aug 27, 2025110.00p117.50p110.00p112.50p13,463
Aug 26, 2025111.00p111.66p110.00p115.00p14,662
Aug 22, 2025117.00p118.65p111.00p118.50p23,093
Aug 21, 2025122.00p126.80p120.00p121.00p28,636
Aug 20, 2025122.00p135.00p122.00p127.00p8,503
12345
Showing 1 to 50 of 201

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 PLC77.2014.03
Oxford Nanopore Technologies PLC142.806.81
Ceres Power Holdings PLC399.405.94
Hochschild Mining PLC341.001.37
Goodwin PLC22,500.336.13
Ithaca Energy PLC232.002.65

Fallers

CompanyPrice% Chg
Rightmove PLC568.99-13.18
Me Group International PLC168.00-11.39
International Consolidated Airlines Group S.A.379.80-8.28
Ocado Group PLC192.40-3.41
Baltic Classifieds Group PLC270.00-6.09
Relx PLC3,208.00-3.26