1. Share Prices

  2. Cppgroup PLC (CPP)

155.88p+13.38 (+9.39%)17 Sep 2025, 10:47
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
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
Aug 19, 2025125.00p125.50p125.00p125.00p7,332
Aug 18, 2025122.65p134.00p122.65p130.00p6,989
Aug 15, 2025134.00p134.00p125.70p128.50p4,365
Aug 14, 2025135.00p140.00p134.00p130.00p37,251
Aug 13, 2025135.75p150.00p135.00p142.50p5,007
Aug 12, 2025140.00p140.00p140.00p142.50p693
Aug 11, 2025135.90p135.90p135.90p142.50p500
Aug 8, 2025135.90p135.90p135.90p142.50p1
Aug 7, 2025135.90p150.00p135.90p142.50p54
Aug 6, 2025149.10p149.10p149.10p142.50p54
Aug 5, 2025135.90p135.90p135.90p142.50p1,475
Aug 4, 2025148.00p155.00p135.75p142.50p16,611
Aug 1, 2025148.60p148.60p148.00p151.00p478
Jul 31, 2025150.00p160.00p148.60p155.00p28,254
Jul 30, 2025152.00p160.00p152.00p156.00p5,574
Jul 29, 2025162.00p162.00p152.00p162.00p1,164
Jul 28, 2025162.00p162.00p152.00p157.00p23,099
Jul 25, 2025162.00p162.00p152.00p162.00p21,688
Jul 24, 2025160.00p163.00p155.00p158.50p17,792
Jul 23, 2025145.00p163.00p145.00p157.50p124,706
Jul 22, 2025129.00p129.00p129.00p129.00p3,190
Jul 21, 2025115.00p118.25p115.00p121.50p561
Jul 18, 2025115.00p128.00p115.00p121.50p14,263
Jul 17, 2025116.00p130.00p115.00p122.50p677
Jul 16, 2025115.00p115.00p115.00p122.50p116
Jul 15, 2025115.00p115.00p115.00p122.50p172
Jul 14, 2025120.00p130.00p110.00p122.50p39,799
Jul 11, 2025119.90p119.90p110.00p115.00p4,234
Jul 10, 2025112.50p112.50p112.50p115.00p12,500
Jul 9, 2025115.00p120.00p106.00p113.00p16,347
Jul 7, 2025113.38p114.90p109.25p110.50p15,024
1234
Showing 1 to 50 of 192

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
Prs Reit (The) PLC111.206.31
Moonpig Group PLC210.005.95
Burberry Group PLC1,122.005.01
Marks And Spencer Group PLC357.804.19
Watches Of Switzerland Group PLC369.603.82
Aston Martin Lagonda Global Holdings PLC78.773.65

Fallers

CompanyPrice% Chg
Ip Group PLC52.20-5.95
Diversified Energy Company PLC1,054.18-6.04
Hochschild Mining PLC302.75-4.92
Fresnillo PLC2,152.80-3.98
Chemring Group PLC583.00-2.67
Goodwin PLC10,654.28-2.25