Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

C&C Group (CCR) Share Price

Intraday
Historical

Price	154.20p on 18-09-2025 at 16:45:10
Change	-7.40p -4.58%
Buy	155.00p
Sell	154.60p

Last Trade:	Sell 5,129.00 at 154.20p
Day's Volume:	1,802,562
Last Close:	154.20p
Open:	161.20p
ISIN:	IE00B010DT83

Day's Range	148.80p - 161.20p
52wk Range:	115.20p - 184.00p
Market Capitalisation:	£567.97m
VWAP:	153.60146p
Shares in Issue:	368.33m

Sector: Beverages

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
C&C Group (CCR) Latest Trades
Sell*	5,129	154.20p	Automatic Execution	16:35:05 - 18-Sep-25
Sell*	321,570	154.20p	Uncrossing Trade	16:35:05 - 18-Sep-25
Sell*	68	154.60p	Automatic Execution	16:29:41 - 18-Sep-25
Sell*	801	154.60p	Automatic Execution	16:29:41 - 18-Sep-25
Sell*	158	154.60p	Automatic Execution	16:29:41 - 18-Sep-25
Sell*	696	154.60p	Automatic Execution	16:29:41 - 18-Sep-25
Sell*	208	154.60p	Automatic Execution	16:29:41 - 18-Sep-25
Sell*	2,204	154.60p	Ordinary	16:29:08 - 18-Sep-25
Sell*	723	154.60p	Automatic Execution	16:27:54 - 18-Sep-25
Buy*	340	154.60p	Automatic Execution	16:27:53 - 18-Sep-25

See more C&C Group trades

C&C Group (CCR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	163.20	163.60	160.80	161.60	864,317
16th Sep 2025 (Tue)	166.00	166.20	162.00	162.40	416,927
15th Sep 2025 (Mon)	167.00	168.00	164.60	165.80	1,100,003
12th Sep 2025 (Fri)	163.60	168.60	163.60	166.00	1,641,841
11th Sep 2025 (Thu)	171.60	171.60	165.40	166.80	1,141,898
10th Sep 2025 (Wed)	164.40	168.60	164.40	166.60	348,094
9th Sep 2025 (Tue)	169.00	169.00	166.80	167.80	255,476
8th Sep 2025 (Mon)	171.40	173.20	167.80	168.00	885,453
5th Sep 2025 (Fri)	169.80	172.60	169.80	172.00	274,369
4th Sep 2025 (Thu)	169.80	172.20	169.80	170.60	351,741
3rd Sep 2025 (Wed)	169.80	170.40	167.60	169.80	425,824
2nd Sep 2025 (Tue)	171.40	171.40	167.80	169.60	719,247
1st Sep 2025 (Mon)	171.80	172.40	170.40	171.60	350,604
29th Aug 2025 (Fri)	170.40	174.40	170.40	171.40	317,952
28th Aug 2025 (Thu)	175.60	176.60	173.40	173.60	321,787
27th Aug 2025 (Wed)	174.00	175.20	173.00	174.60	1,056,197
26th Aug 2025 (Tue)	175.00	177.00	173.80	174.60	779,072
25th Aug 2025 (Mon)	176.20	176.20	176.20	176.20	0
22nd Aug 2025 (Fri)	175.00	176.40	173.40	176.20	684,532
21st Aug 2025 (Thu)	172.60	176.40	172.60	174.40	613,060
20th Aug 2025 (Wed)	180.00	180.00	175.60	176.60	1,186,137
19th Aug 2025 (Tue)	177.40	181.20	177.20	179.00	2,476,646
18th Aug 2025 (Mon)	178.80	180.00	177.80	178.00	908,161

See more C&C Group price history

Date	Source	Headline
C&C Group (CCR) Regulatory News
17th Sep 2025 5:08 pm	RNS	Holding(s) in Company
17th Sep 2025 3:43 pm	RNS	Director/PDMR Shareholding
15th Sep 2025 5:35 pm	RNS	Holding(s) in Company
10th Sep 2025 3:27 pm	RNS	Holding(s) in Company
2nd Sep 2025 3:10 pm	RNS	Holding(s) in Company
1st Sep 2025 10:38 am	RNS	Total Voting Rights
29th Aug 2025 7:00 am	RNS	Transaction in Own Shares
28th Aug 2025 7:00 am	RNS	Transaction in Own Shares
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 8:00 am	RNS	Holding(s) in Company

See more C&C Group regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74