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
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
1st Jul 2025 (Tue) 162.20 165.20 161.60 164.80 770,226
30th Jun 2025 (Mon) 168.20 169.00 161.80 162.80 1,625,743
27th Jun 2025 (Fri) 170.00 170.40 168.20 169.00 1,737,364
26th Jun 2025 (Thu) 170.20 171.60 168.80 168.80 965,345
25th Jun 2025 (Wed) 170.80 171.20 168.80 169.60 1,134,008
24th Jun 2025 (Tue) 170.80 172.20 169.60 170.80 667,759
23rd Jun 2025 (Mon) 174.40 174.40 167.60 169.20 538,828
20th Jun 2025 (Fri) 172.40 172.40 168.60 169.40 2,159,065
19th Jun 2025 (Thu) 167.40 170.60 167.20 168.60 624,948
18th Jun 2025 (Wed) 166.40 170.20 166.40 169.40 481,782
17th Jun 2025 (Tue) 168.40 169.60 166.20 168.00 846,658
16th Jun 2025 (Mon) 164.00 168.80 164.00 167.40 508,234
13th Jun 2025 (Fri) 163.20 166.20 162.40 165.20 1,538,265
12th Jun 2025 (Thu) 167.20 168.00 165.20 167.20 1,207,592
11th Jun 2025 (Wed) 172.20 172.20 168.60 170.80 403,984
10th Jun 2025 (Tue) 168.60 170.60 167.60 168.60 538,580
9th Jun 2025 (Mon) 164.20 169.40 164.20 168.80 278,936
6th Jun 2025 (Fri) 165.20 170.00 165.20 168.00 919,404
5th Jun 2025 (Thu) 161.40 169.80 161.40 168.40 550,393
4th Jun 2025 (Wed) 165.40 166.00 162.80 165.20 352,875
3rd Jun 2025 (Tue) 159.40 165.00 159.40 162.60 609,173
2nd Jun 2025 (Mon) 157.60 164.00 157.60 162.80 542,694
30th May 2025 (Fri) 160.00 162.60 159.40 161.20 5,985,244
29th May 2025 (Thu) 160.40 162.60 158.40 159.60 3,750,928
28th May 2025 (Wed) 155.80 160.00 155.40 159.80 599,805
27th May 2025 (Tue) 157.00 157.00 154.20 154.80 865,878
26th May 2025 (Mon) 155.40 155.40 155.40 155.40 0
23rd May 2025 (Fri) 152.60 157.60 152.60 155.40 476,696
22nd May 2025 (Thu) 157.40 157.40 155.00 156.80 339,084
21st May 2025 (Wed) 153.60 157.00 153.60 157.00 437,987
20th May 2025 (Tue) 150.00 158.40 150.00 157.60 421,904
19th May 2025 (Mon) 153.80 154.00 151.20 154.00 1,275,944
16th May 2025 (Fri) 148.00 154.20 147.20 154.20 1,086,783
15th May 2025 (Thu) 148.20 149.60 147.40 148.40 1,610,868
14th May 2025 (Wed) 147.00 149.60 147.00 148.80 624,693
13th May 2025 (Tue) 149.00 151.00 148.40 149.00 375,937
12th May 2025 (Mon) 147.00 151.40 147.00 149.00 518,407
9th May 2025 (Fri) 149.20 149.20 145.80 147.00 584,583
FTSE 100 Latest
Value8,870.83
Change16.65