1. Share Prices

  2. C&C Group PLC (CCR)

174.20p+0.80 (+0.46%)05 Aug 2025, 08:58
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
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
Jul 7, 2025162.60p167.40p162.60p164.80p610,015
Jul 4, 2025166.00p166.60p164.60p165.00p474,723
Jul 3, 2025162.60p167.00p162.20p166.40p382,483
Jul 2, 2025162.00p167.20p160.80p162.00p518,292
Jul 1, 2025162.20p165.20p161.60p164.80p770,234
Jun 30, 2025168.20p169.80p161.80p162.80p1,625,752
Jun 27, 2025170.00p171.20p168.20p169.00p1,737,367
Jun 26, 2025170.20p171.60p168.80p168.80p965,346
Jun 25, 2025170.80p171.20p168.80p169.60p1,134,011
Jun 24, 2025170.80p172.20p169.60p170.80p667,763
Jun 23, 2025174.40p174.40p167.20p169.20p538,831
Jun 20, 2025172.40p172.40p168.00p169.40p2,159,067
Jun 19, 2025167.40p170.60p167.20p168.60p624,953
Jun 18, 2025166.40p170.24p166.40p169.40p481,785
Jun 17, 2025168.40p169.60p166.00p168.00p846,662
Jun 16, 2025164.00p168.80p164.00p167.40p508,239
Jun 13, 2025163.20p166.20p162.40p165.20p1,538,269
Jun 12, 2025167.20p171.40p165.20p167.20p1,207,600
Jun 11, 2025172.20p172.20p168.60p170.80p403,990
Jun 10, 2025168.60p170.60p166.40p168.60p538,586
Jun 9, 2025164.20p169.40p164.20p168.80p278,947
Jun 6, 2025165.20p170.00p165.20p168.00p919,411
Jun 5, 2025161.40p170.00p161.40p168.40p550,401
Jun 4, 2025165.40p166.00p162.52p165.20p352,879
Jun 3, 2025159.40p165.00p159.40p162.60p609,178
Jun 2, 2025157.60p164.00p157.60p162.80p542,708
May 30, 2025160.00p162.60p155.80p161.20p5,985,249
May 29, 2025160.40p162.80p158.40p159.60p3,750,935
May 28, 2025155.80p160.00p155.40p159.80p599,807
May 27, 2025157.00p157.00p153.00p154.80p865,883
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,324.2914.76
Fresnillo PLC1,566.009.21
Oxford Nanopore Technologies PLC212.607.16
Diageo PLC1,931.006.39
Keller Group PLC1,396.005.92
Rank Group PLC164.204.85

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC209.40-14.88
Aston Martin Lagonda Global Holdings PLC70.00-2.23
Harworth Group PLC182.66-2.32
Centrica PLC163.10-1.75
Tesco PLC418.30-1.65
Senior PLC184.24-1.58