Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

C&C Group plc (CCR.L)

147.50
+1.10
+(0.75%)
As of 10:00:26 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 6, 2025149.60149.60145.40147.50147.50101,908
May 2, 2025145.00146.80144.20146.40146.40516,038
May 1, 2025140.00144.60139.70144.60144.60286,965
Apr 30, 2025136.40139.00135.20137.60137.60614,310
Apr 29, 2025138.80141.40135.00136.40136.40824,360
Apr 28, 2025134.00138.80134.00138.40138.40344,574
Apr 25, 2025131.00135.00130.95134.40134.40463,574
Apr 24, 2025129.40131.92128.60131.00131.00448,582
Apr 23, 2025130.60132.20128.20129.20129.20310,146
Apr 22, 2025127.00130.00125.80128.20128.20409,844
Apr 17, 2025125.00127.60125.00127.60127.60356,937
Apr 16, 2025124.00126.60122.60125.80125.80548,440
Apr 15, 2025124.40126.80124.40125.20125.20307,540
Apr 14, 2025124.20125.80122.40125.20125.20719,012
Apr 11, 2025117.80121.40117.80120.40120.40906,785
Apr 10, 2025123.80125.80119.80119.80119.80590,533
Apr 9, 2025123.20123.20115.80116.60116.60274,941
Apr 8, 2025118.00123.00118.00120.40120.40934,480
Apr 7, 2025120.60126.34115.20119.20119.201,017,337
Apr 4, 2025133.60133.60122.00123.20123.20779,305
Apr 3, 2025128.80132.60128.60130.00130.0010,559,451
Apr 2, 2025130.60131.80128.60130.80130.80324,689
Apr 1, 2025129.60132.05129.20130.00130.00442,203
Mar 31, 2025129.60129.60126.40129.20129.20803,413
Mar 28, 2025128.80129.80127.80128.40128.40425,492
Mar 27, 2025125.00128.60125.00128.00128.00488,909
Mar 26, 2025125.00127.60125.00127.00127.00554,411
Mar 25, 2025124.00126.80124.00125.80125.80521,589
Mar 24, 2025123.00127.00123.00124.40124.40671,909
Mar 21, 2025125.60126.60125.00126.00126.002,002,601
Mar 20, 2025125.20127.80124.60126.40126.402,745,087
Mar 19, 2025123.40127.40122.00125.20125.20581,001
Mar 18, 2025124.00128.00123.00125.80125.80622,523
Mar 17, 2025122.60124.80122.00123.00123.00677,934
Mar 14, 2025120.60124.40117.40123.00123.001,869,714
Mar 13, 2025128.80130.55115.38119.60119.604,650,175
Mar 12, 2025147.40147.80145.20147.80147.80946,813
Mar 11, 2025145.00148.20144.20146.40146.40704,081
Mar 10, 2025147.20147.60143.80147.00147.00208,881
Mar 7, 2025143.80147.60143.00147.00147.00553,494
Mar 6, 2025145.00147.80142.60144.20144.20616,141
Mar 5, 2025145.80147.40145.20146.00146.00407,906
Mar 4, 2025143.00146.80143.00145.00145.00438,787
Mar 3, 2025151.20151.20144.00146.60146.60158,334
Feb 28, 2025147.00148.60144.40146.60146.601,054,208
Feb 27, 2025153.00153.00146.92147.00147.00187,274
Feb 26, 2025151.00153.00149.40149.60149.60541,882
Feb 25, 2025154.80154.80149.80150.60150.60836,501
Feb 24, 2025152.00152.40150.20151.80151.80433,706
Feb 21, 2025149.00150.60146.80150.60150.60299,637
Feb 20, 2025151.00151.00147.20147.20147.20159,735
Feb 19, 2025151.80151.80148.80149.40149.40297,159
Feb 18, 2025152.00152.00148.80150.60150.60167,623
Feb 17, 2025149.00150.40148.40149.80149.80188,396
Feb 14, 2025152.00152.00148.80148.80148.80568,550
Feb 13, 2025151.80151.80147.68149.20149.20301,890
Feb 12, 2025144.80150.20144.80147.60147.60281,372
Feb 11, 2025152.00152.00148.40148.40148.40292,917
Feb 10, 2025148.81150.00148.40149.20149.20252,687
Feb 7, 2025149.80149.80147.40148.40148.40490,620
Feb 6, 2025145.60148.60144.20147.80147.80333,372
Feb 5, 2025143.20144.80141.76144.80144.80314,180
Feb 4, 2025144.00144.00142.00143.60143.60475,177
Feb 3, 2025142.20144.80140.60143.40143.40248,591
Jan 31, 2025143.00146.00143.00145.80145.80359,367
Jan 30, 2025143.00146.40143.00144.20144.20231,133
Jan 29, 2025149.00149.80144.40144.40144.40262,874
Jan 28, 2025144.20149.80143.20148.00148.00675,866
Jan 27, 2025143.00145.40142.80144.20144.20413,230
Jan 24, 2025147.00148.60143.80143.80143.80599,310
Jan 23, 2025146.80147.81146.40146.80146.80688,874
Jan 22, 2025148.00149.00147.20147.40147.40378,712
Jan 21, 2025146.00148.60146.00147.60147.60332,549
Jan 20, 2025148.40149.20145.80147.20147.20236,213
Jan 17, 2025149.00150.00144.80148.00148.001,018,273
Jan 16, 2025143.00146.60143.00146.60146.60676,452
Jan 15, 2025143.60146.40141.20145.80145.80797,849
Jan 14, 2025140.00140.60139.00140.00140.00461,493
Jan 13, 2025145.40145.40139.00139.00139.00525,856
Jan 10, 2025148.40148.40143.00143.40143.401,138,387
Jan 9, 2025143.00145.60141.20144.80144.80993,487
Jan 8, 2025147.00148.46143.80143.80143.80714,676
Jan 7, 2025148.80150.40147.20148.00148.00523,789
Jan 6, 2025146.00150.20146.00149.40149.40701,314
Jan 3, 2025146.00148.20146.00148.20148.20197,751
Jan 2, 2025146.80149.80146.00146.40146.40260,964
Dec 31, 2024147.60148.60146.00146.00146.0091,765
Dec 30, 2024145.00151.40145.00148.00148.00290,207
Dec 27, 2024148.60151.80147.20148.40148.40134,190
Dec 24, 2024148.80150.60144.60148.00148.0060,415
Dec 23, 2024144.40148.80144.40147.80147.80285,720
Dec 20, 2024146.00148.40145.60148.40148.401,344,081
Dec 19, 2024145.00148.00143.20147.00147.001,118,293
Dec 18, 2024147.00147.80144.80145.80145.801,032,306
Dec 17, 2024150.00151.80145.40146.00146.00713,837
Dec 16, 2024148.60151.40147.60151.40151.401,428,040
Dec 13, 2024149.80151.00148.00148.40148.40992,378
Dec 12, 2024144.20151.00144.20150.20150.20519,955
Dec 11, 2024149.40149.40145.99147.80147.80340,306
Dec 10, 2024143.80149.00143.80146.00146.00284,758
Dec 9, 2024150.00150.00144.40146.60146.60570,619
Dec 6, 2024143.20149.40143.20147.80147.80313,814
Dec 5, 2024148.00149.00145.40145.40145.401,935,529
Dec 4, 2024147.60150.40147.60149.00149.002,240,168
Dec 3, 2024147.20148.80147.20147.60147.60435,591
Dec 2, 2024147.00149.00146.60146.80146.80312,562
Nov 29, 2024150.00150.40147.00148.00148.00422,878
Nov 28, 2024150.00151.20148.60148.60148.60423,425
Nov 27, 2024153.40153.40149.20150.00150.00403,477
Nov 26, 2024149.00150.00147.60148.00148.00367,047
Nov 25, 2024147.60150.30147.23149.40149.40726,288
Nov 22, 2024144.00148.40144.00147.40147.40388,780
Nov 21, 2024148.40148.40144.20145.40145.40791,916
Nov 20, 2024148.00148.00143.40145.40145.40383,019
Nov 19, 2024144.80146.40144.00145.00145.00563,613
Nov 18, 2024151.20151.20144.20144.80144.80335,890
Nov 15, 2024148.00150.00146.80147.00147.00442,019
Nov 14, 2024 1.70104 Dividend
Nov 14, 2024145.00149.60145.00149.40149.40463,998
Nov 13, 2024145.00148.80145.00147.40147.381,034,239
Nov 12, 2024145.00149.40145.00146.40146.38381,231
Nov 11, 2024149.00149.00145.20147.20147.181,165,411
Nov 8, 2024145.40149.00144.60144.60144.58510,796
Nov 7, 2024149.20149.20145.40146.40146.38663,009
Nov 6, 2024149.00150.20144.80146.00145.981,015,208
Nov 5, 2024146.00147.40145.40146.20146.18785,442
Nov 4, 2024149.00150.06145.60146.40146.38584,801
Nov 1, 2024147.00150.80146.20148.00147.98443,550
Oct 31, 2024151.40152.80145.80147.40147.38677,831
Oct 30, 2024155.40156.80152.40152.40152.38825,879
Oct 29, 2024161.00161.60152.60154.80154.78872,996
Oct 28, 2024163.80163.80160.40161.60161.58361,701
Oct 25, 2024162.40162.40158.40160.40160.381,808,128
Oct 24, 2024159.00160.60158.80159.60159.58247,453
Oct 23, 2024157.40160.20157.40159.20159.18840,333
Oct 22, 2024162.00162.00157.00158.40158.38905,019
Oct 21, 2024160.00163.00158.20158.20158.18503,148
Oct 18, 2024161.60162.80159.80162.40162.38478,504
Oct 17, 2024160.00162.40159.60161.00160.98487,688
Oct 16, 2024162.40161.60158.60158.60158.58539,392
Oct 15, 2024160.40164.00160.40161.80161.78679,881
Oct 14, 2024161.80161.80160.00161.00160.98793,147
Oct 11, 2024162.00162.20159.40161.60161.58733,591
Oct 10, 2024163.20164.80161.60161.60161.58331,356
Oct 9, 2024160.00163.40160.00163.40163.38381,689
Oct 8, 2024164.40164.40159.80160.20160.181,528,311
Oct 7, 2024162.80163.00159.70162.60162.58579,939
Oct 4, 2024156.40162.20156.40160.40160.38628,547
Oct 3, 2024154.20159.20154.20159.20159.18279,388
Oct 2, 2024156.40161.40156.40157.60157.58642,042
Oct 1, 2024166.00166.00159.60160.40160.38537,198
Sep 30, 2024165.80165.80160.21162.80162.78602,299
Sep 27, 2024163.80163.80159.44161.40161.38701,114
Sep 26, 2024160.00162.00156.80160.00159.98433,708
Sep 25, 2024157.00159.20155.60155.80155.78373,196
Sep 24, 2024156.00158.80156.00157.20157.18453,997
Sep 23, 2024158.00159.00156.80156.80156.78528,436
Sep 20, 2024160.80162.00157.60158.60158.581,752,368
Sep 19, 2024156.00162.20156.00161.40161.38847,491
Sep 18, 2024155.60158.80155.60157.00156.98453,576
Sep 17, 2024154.00156.20154.00156.00155.981,050,359
Sep 16, 2024152.00153.60152.00153.20153.18379,235
Sep 13, 2024152.80153.80151.20152.40152.38462,325
Sep 12, 2024152.00152.40149.80151.40151.38374,241
Sep 11, 2024154.20154.20150.40150.80150.78443,768
Sep 10, 2024152.20154.70152.00153.80153.78452,331
Sep 9, 2024152.00154.20151.44152.60152.58468,032
Sep 6, 2024151.00151.80150.20151.00150.98720,185
Sep 5, 2024153.00153.00150.40151.00150.98285,947
Sep 4, 2024151.60152.60149.80152.00151.98230,947
Sep 3, 2024155.00155.45151.80152.40152.38205,634
Sep 2, 2024152.80157.20152.80155.40155.38241,021
Aug 30, 2024156.00157.60155.20156.20156.18874,919
Aug 29, 2024155.00159.60154.80154.80154.78670,046
Aug 28, 2024156.40158.60154.60158.00157.981,091,343
Aug 27, 2024156.80159.60155.40156.00155.981,893,495
Aug 23, 2024158.00158.00154.00156.20156.181,065,917
Aug 22, 2024158.60158.60154.20154.60154.58372,648
Aug 21, 2024157.60157.60153.60154.60154.58510,574
Aug 20, 2024154.00155.70153.00154.40154.38128,487
Aug 19, 2024155.60155.60153.00154.00153.98420,299
Aug 16, 2024161.20161.20152.60153.40153.38628,060
Aug 15, 2024154.60156.60152.00156.40156.38242,854
Aug 14, 2024151.00152.40150.20151.60151.58288,844
Aug 13, 2024152.40152.40150.00150.80150.78399,631
Aug 12, 2024151.00153.40150.20151.80151.78202,306
Aug 9, 2024154.00154.40151.20151.20151.18400,397
Aug 8, 2024155.00155.00150.20153.20153.18357,372
Aug 7, 2024154.00155.30151.00152.80152.781,622,487
Aug 6, 2024151.40154.20149.40154.20154.18495,309
Aug 5, 2024160.60160.60148.80151.60151.58465,357
Aug 2, 2024157.40158.60155.80158.20158.18724,494
Aug 1, 2024160.20161.60157.00158.60158.58691,150
Jul 31, 2024163.20163.20158.00160.00159.981,013,939
Jul 30, 2024163.40163.40156.20159.20159.18544,400
Jul 29, 2024157.60164.60157.60159.80159.78296,826
Jul 26, 2024157.60162.80157.20162.80162.781,011,043
Jul 25, 2024160.60160.60155.40157.00156.98521,379
Jul 24, 2024159.40159.40154.80157.60157.58443,609
Jul 23, 2024155.80157.80155.40155.40155.38949,695
Jul 22, 2024156.60157.80156.00157.00156.981,042,046
Jul 19, 2024162.20162.20155.00155.40155.38394,861
Jul 18, 2024159.40161.20157.20158.20158.18627,329
Jul 17, 2024161.20161.20159.20161.00160.98426,245
Jul 16, 2024162.00162.00160.20161.20161.18313,459
Jul 15, 2024161.80164.20160.00161.80161.78328,162
Jul 12, 2024163.40163.80160.60163.40163.38273,923
Jul 11, 2024162.40164.40159.80164.40164.38409,572
Jul 10, 2024158.20160.00157.59160.00159.98373,738
Jul 9, 2024165.00165.00157.40157.40157.38690,610
Jul 8, 2024157.60163.40157.60163.40163.381,036,829
Jul 5, 2024158.80163.00157.80159.20159.181,244,879
Jul 4, 2024161.00161.00158.29159.40159.38534,181
Jul 3, 2024158.00159.20154.40159.00158.98574,949
Jul 2, 2024155.40156.20154.00155.20155.18874,033
Jul 1, 2024156.20160.40156.20156.80156.78572,229
Jun 28, 2024155.40160.60155.40158.80158.78309,689
Jun 27, 2024158.20159.60155.27159.60159.58298,120
Jun 26, 2024161.00163.20158.60159.40159.38647,557
Jun 25, 2024160.60164.00160.20160.40160.38590,204
Jun 24, 2024160.00163.00160.00160.40160.381,111,242
Jun 21, 2024160.20161.80156.60159.00158.981,713,993
Jun 20, 2024154.60159.00154.60158.60158.581,121,908
Jun 19, 2024161.80162.00154.60154.60154.581,924,511
Jun 18, 2024160.00160.60157.60159.40159.382,548,070
Jun 17, 2024154.20158.40154.20157.80157.781,413,627
Jun 14, 2024154.00155.40153.00154.20154.181,689,418
Jun 13, 2024155.00158.60154.00154.00153.98615,261
Jun 12, 2024154.80157.00153.20155.40155.38895,337
Jun 11, 2024159.00160.00152.20154.00153.98795,459
Jun 10, 2024155.00160.00155.00158.00157.981,278,945
Jun 7, 2024147.00159.54146.20156.40156.381,713,842
Jun 6, 2024170.00170.80168.80169.20169.18629,699
Jun 5, 2024170.00170.60167.40169.00168.98320,806
Jun 4, 2024171.40171.40169.60170.00169.98507,773
Jun 3, 2024171.00173.60170.80171.80171.78522,540
May 31, 2024173.80174.00168.80169.80169.781,367,618
May 30, 2024173.60173.60167.77169.60169.58920,305
May 29, 2024170.00171.20169.00169.60169.58467,726
May 28, 2024174.40177.40171.00171.00170.981,167,816
May 24, 2024176.80176.80170.20173.00172.98807,300
May 23, 2024177.60177.60168.80171.00170.98342,058
May 22, 2024178.00178.00170.00174.40174.38851,791
May 21, 2024172.00175.80172.00173.40173.38424,890
May 20, 2024177.00178.20175.20175.20175.18676,799
May 17, 2024173.20176.80173.00176.60176.58360,050
May 16, 2024174.00175.20173.24174.60174.58859,140
May 15, 2024172.00174.00171.20173.40173.38810,502
May 14, 2024169.80172.00169.00172.00171.981,853,511
May 13, 2024173.00173.00168.80170.00169.98879,903
May 10, 2024171.80171.80165.01171.80171.78793,476
May 9, 2024172.00172.20170.00171.80171.78523,144
May 8, 2024166.80176.00166.80171.00170.982,085,233
May 7, 2024168.00169.60166.00167.80167.782,146,767