Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

C&C Group (CCR) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Oct 2025 (Fri) 134.20 136.80 134.20 136.80 784,553
30th Oct 2025 (Thu) 137.40 137.60 133.40 135.80 1,812,093
29th Oct 2025 (Wed) 137.40 139.20 135.80 139.00 631,201
28th Oct 2025 (Tue) 137.00 137.40 130.00 136.80 958,662
27th Oct 2025 (Mon) 136.80 138.20 136.00 136.00 600,449
24th Oct 2025 (Fri) 140.00 141.00 136.20 139.20 1,213,915
23rd Oct 2025 (Thu) 137.60 142.20 137.60 141.00 1,770,919
22nd Oct 2025 (Wed) 140.20 142.40 139.80 140.60 532,982
21st Oct 2025 (Tue) 139.80 139.80 137.80 139.60 488,050
20th Oct 2025 (Mon) 141.40 141.40 136.80 138.80 221,495
17th Oct 2025 (Fri) 135.80 138.60 135.00 137.60 389,252
16th Oct 2025 (Thu) 137.20 138.20 135.60 137.40 274,348
15th Oct 2025 (Wed) 136.20 137.20 136.00 136.60 842,458
14th Oct 2025 (Tue) 135.20 136.20 133.80 135.20 335,546
13th Oct 2025 (Mon) 135.40 137.20 135.40 136.40 479,352
10th Oct 2025 (Fri) 137.60 137.80 134.60 135.20 280,126
9th Oct 2025 (Thu) 134.40 137.40 134.40 136.00 341,317
8th Oct 2025 (Wed) 134.60 136.00 133.00 136.00 992,124
7th Oct 2025 (Tue) 132.00 133.20 131.80 133.20 707,308
6th Oct 2025 (Mon) 134.00 134.40 132.20 132.60 707,385
3rd Oct 2025 (Fri) 134.40 136.40 133.80 135.60 650,509
2nd Oct 2025 (Thu) 134.40 135.20 133.40 134.20 469,388
1st Oct 2025 (Wed) 135.00 138.40 134.00 135.20 372,493
30th Sep 2025 (Tue) 138.20 139.20 136.80 138.00 607,895
29th Sep 2025 (Mon) 134.60 139.20 134.60 137.80 737,968
26th Sep 2025 (Fri) 139.40 139.80 137.00 138.00 423,006
25th Sep 2025 (Thu) 139.80 140.20 137.40 139.00 1,800,114
24th Sep 2025 (Wed) 141.80 144.20 140.20 141.00 1,002,555
23rd Sep 2025 (Tue) 146.00 146.80 143.60 144.60 425,070
22nd Sep 2025 (Mon) 154.20 154.20 146.00 146.00 411,788
19th Sep 2025 (Fri) 154.60 154.80 149.60 150.80 1,380,486
18th Sep 2025 (Thu) 161.20 161.20 148.80 154.20 1,802,562
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
FTSE 100 Latest
Value9,717.25
Change-42.81