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
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
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
11th Jul 2025 (Fri) 166.00 169.00 166.00 167.00 579,120
10th Jul 2025 (Thu) 165.00 170.20 165.00 170.00 673,439
9th Jul 2025 (Wed) 164.00 167.20 163.80 166.80 444,665
8th Jul 2025 (Tue) 165.00 165.40 162.80 164.00 542,436
7th Jul 2025 (Mon) 162.60 167.40 162.60 164.80 610,014
4th Jul 2025 (Fri) 166.00 166.20 164.60 165.00 474,720
3rd Jul 2025 (Thu) 162.60 167.00 162.40 166.40 382,479
2nd Jul 2025 (Wed) 162.00 166.40 160.80 162.00 518,291
FTSE 100 Latest
Value9,116.69
Change-79.65