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	169.20p on 02-09-2025 at 15:31:15
Change	-2.40p -1.4%
Buy	155.80p
Sell	177.60p

Last Trade:	Sell 720.00 at 169.205p
Day's Volume:	433,807
Last Close:	169.20p
Open:	171.40p
ISIN:	IE00B010DT83

Day's Range	167.80p - 171.40p
52wk Range:	115.20p - 184.00p
Market Capitalisation:	£623.22m
VWAP:	169.15845p
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*	720	169.205p	Ordinary	16:29:59 - 02-Sep-25
Sell*	431	169.20p	Automatic Execution	16:28:43 - 02-Sep-25
Sell*	93	169.40p	Automatic Execution	16:28:43 - 02-Sep-25
Sell*	221	169.40p	Automatic Execution	16:28:40 - 02-Sep-25
Sell*	480	169.40p	Automatic Execution	16:28:40 - 02-Sep-25
Buy*	1,113	169.40p	Automatic Execution	16:28:40 - 02-Sep-25
Buy*	591	169.40p	Automatic Execution	16:28:40 - 02-Sep-25
Buy*	416	169.40p	Automatic Execution	16:28:40 - 02-Sep-25
Sell*	216	169.20p	Automatic Execution	16:28:29 - 02-Sep-25
Sell*	440	169.20p	Automatic Execution	16:27:49 - 02-Sep-25

See more C&C Group trades

C&C Group (CCR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	178.80	179.80	177.20	178.80	1,254,544
14th Aug 2025 (Thu)	179.00	179.00	176.40	178.00	1,256,355
13th Aug 2025 (Wed)	175.20	178.40	175.00	177.60	1,197,159
12th Aug 2025 (Tue)	179.00	179.00	175.00	175.00	709,174
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

See more C&C Group price history

Date	Source	Headline
C&C Group (CCR) Regulatory News
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
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 10:06 am	RNS	Holding(s) in Company
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more C&C Group regulatory news

FTSE 100 Latest

Value9,124.40

Change-71.94