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	175.00p on 12-08-2025 at 18:50:05
Change	-2.00p -1.13%
Buy	175.60p
Sell	175.20p

Last Trade:	Buy 18,252.00 at 176.37p
Day's Volume:	709,174
Last Close:	175.00p
Open:	179.00p
ISIN:	IE00B010DT83

Day's Range	175.00p - 179.00p
52wk Range:	115.20p - 184.00p
Market Capitalisation:	£647.53m
VWAP:	176.09695p
Shares in Issue:	370.02m

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
Buy*	18,252	176.37p	SI Trade	16:50:30 - 12-Aug-25
Buy*	1	175.00p	SI Trade	16:35:12 - 12-Aug-25
Sell*	105,361	175.00p	Uncrossing Trade	16:35:12 - 12-Aug-25
Buy*	42	175.60p	Automatic Execution	16:25:00 - 12-Aug-25
Buy*	42	175.60p	Automatic Execution	16:25:00 - 12-Aug-25
Buy*	126	175.60p	Automatic Execution	16:25:00 - 12-Aug-25
Sell*	489	175.60p	Automatic Execution	16:23:52 - 12-Aug-25
Sell*	318	175.60p	Automatic Execution	16:19:52 - 12-Aug-25
Sell*	1,200	175.60p	Automatic Execution	16:19:12 - 12-Aug-25
Sell*	200	175.60p	Automatic Execution	16:19:12 - 12-Aug-25

See more C&C Group trades

C&C Group (CCR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2025 (Mon)	171.60	177.00	171.60	177.00	742,240
8th Aug 2025 (Fri)	179.20	179.20	174.60	176.00	748,590
7th Aug 2025 (Thu)	174.20	177.60	173.60	175.80	895,909
6th Aug 2025 (Wed)	175.40	175.60	173.20	174.20	799,405
5th Aug 2025 (Tue)	169.00	174.40	169.00	174.40	885,885
4th Aug 2025 (Mon)	172.60	174.20	171.40	173.40	614,211
1st Aug 2025 (Fri)	176.40	176.40	172.40	173.80	1,333,213
31st Jul 2025 (Thu)	176.40	177.80	174.60	177.20	596,747
30th Jul 2025 (Wed)	176.60	179.00	174.40	176.00	600,336
29th Jul 2025 (Tue)	178.00	179.40	176.20	177.40	412,086
28th Jul 2025 (Mon)	183.00	184.00	177.00	177.60	628,292
25th Jul 2025 (Fri)	182.60	183.20	181.00	182.00	564,739
24th Jul 2025 (Thu)	180.40	183.00	179.60	182.20	428,131
23rd Jul 2025 (Wed)	178.40	180.00	177.40	179.20	504,836
22nd Jul 2025 (Tue)	175.00	177.60	174.20	177.00	460,395
21st Jul 2025 (Mon)	171.40	175.00	171.40	174.80	297,228
18th Jul 2025 (Fri)	172.00	173.00	171.40	172.20	607,543
17th Jul 2025 (Thu)	168.40	171.80	168.00	171.40	620,562
16th Jul 2025 (Wed)	165.60	170.80	165.60	167.80	616,314
15th Jul 2025 (Tue)	164.80	170.20	164.80	169.40	1,125,110
14th Jul 2025 (Mon)	165.20	169.40	165.20	169.20	529,953

See more C&C Group price history

Date	Source	Headline
C&C Group (CCR) Regulatory News
11th Aug 2025 7:00 am	RNS	Transaction in Own Shares
8th Aug 2025 7:00 am	RNS	Transaction in Own Shares
7th Aug 2025 7:00 am	RNS	Transaction in Own Shares
6th Aug 2025 7:00 am	RNS	Transaction in Own Shares
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 3:49 pm	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more C&C Group regulatory news

FTSE 100 Latest

Value9,147.81

Change18.10