1. Share Prices

  2. Cppgroup PLC (CPP)

142.50p-8.50 (-5.63%)04 Aug 2025, 17:15
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
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
Jul 4, 2025109.00p114.94p105.00p110.50p21,327
Jul 3, 2025105.00p105.00p105.00p107.00p11
Jul 2, 2025105.00p105.00p105.00p107.00p16
Jul 1, 2025109.00p109.00p105.00p107.00p2,535
Jun 30, 2025109.00p109.00p105.00p109.00p2,973
Jun 27, 2025109.00p109.00p105.64p109.00p2,052
Jun 26, 2025105.00p115.00p105.00p110.00p8,866
Jun 25, 2025105.00p113.20p105.00p110.00p4,026
Jun 24, 2025105.00p115.00p105.00p110.00p1,038
Jun 23, 2025115.00p115.00p105.00p110.00p357
Jun 20, 2025115.00p120.00p105.00p110.00p38,314
Jun 19, 2025120.00p120.00p110.00p117.50p7,690
Jun 18, 2025100.00p125.00p100.00p115.00p184,917
Jun 17, 202580.75p80.75p80.75p81.75p91
Jun 16, 202583.00p83.00p83.00p81.75p14,113
Jun 11, 202580.65p80.65p80.65p81.25p2,434
Jun 9, 202580.65p80.65p80.65p81.25p204
Jun 6, 202580.50p80.50p80.50p81.25p9
Jun 5, 202582.00p82.00p80.50p81.25p1,062
Jun 3, 202580.65p80.65p80.65p81.25p113
Jun 2, 202581.91p81.91p81.91p81.25p48
May 30, 202581.85p81.85p81.85p81.25p200
May 28, 202581.85p81.85p80.00p81.25p8,208
May 27, 202582.00p82.00p80.59p81.25p2,102
May 22, 202582.00p82.00p81.85p81.25p3,323
May 16, 202580.52p80.52p80.52p81.25p118
May 15, 202580.52p80.52p80.52p81.25p280
May 14, 202580.50p82.00p80.50p81.25p150
May 12, 202580.50p80.50p80.50p81.25p7
May 9, 202582.00p82.00p80.50p81.25p3,714
1234
Showing 1 to 50 of 180

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
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.