Shares Magazine
120.40p+0.60 (+-0.20%)11 Apr 2025, 16:35
C&C Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 117.80p | 121.40p | 117.80p | 120.40p | 906,785 |
| Apr 10, 2025 | 123.80p | 125.80p | 119.80p | 119.80p | 590,533 |
| Apr 9, 2025 | 123.20p | 123.20p | 115.80p | 116.60p | 274,941 |
| Apr 8, 2025 | 118.00p | 123.00p | 118.00p | 120.40p | 934,480 |
| Apr 7, 2025 | 120.60p | 126.34p | 115.20p | 119.20p | 1,017,337 |
| Apr 4, 2025 | 133.60p | 133.60p | 122.00p | 123.20p | 779,305 |
| Apr 3, 2025 | 128.80p | 132.60p | 128.60p | 130.00p | 10,559,451 |
| Apr 2, 2025 | 130.60p | 131.80p | 128.60p | 130.80p | 324,689 |
| Apr 1, 2025 | 129.60p | 132.05p | 129.20p | 130.00p | 442,203 |
| Mar 31, 2025 | 129.60p | 129.60p | 126.40p | 129.20p | 803,413 |
| Mar 28, 2025 | 128.80p | 129.80p | 127.80p | 128.40p | 425,492 |
| Mar 27, 2025 | 125.00p | 128.60p | 125.00p | 128.00p | 488,909 |
| Mar 26, 2025 | 125.00p | 127.60p | 125.00p | 127.00p | 554,411 |
| Mar 25, 2025 | 124.00p | 126.80p | 124.00p | 125.80p | 521,589 |
| Mar 24, 2025 | 123.00p | 127.00p | 123.00p | 124.40p | 671,909 |
| Mar 21, 2025 | 125.60p | 126.60p | 125.00p | 126.00p | 2,002,601 |
| Mar 20, 2025 | 125.20p | 127.80p | 124.60p | 126.40p | 2,745,087 |
| Mar 19, 2025 | 123.40p | 127.40p | 122.00p | 125.20p | 581,001 |
| Mar 18, 2025 | 124.00p | 128.00p | 123.00p | 125.80p | 622,523 |
| Mar 17, 2025 | 122.60p | 124.80p | 122.00p | 123.00p | 677,934 |
| Mar 14, 2025 | 120.60p | 124.40p | 117.40p | 123.00p | 1,869,714 |
| Mar 13, 2025 | 128.80p | 130.56p | 115.38p | 119.60p | 4,650,175 |
| Mar 12, 2025 | 147.40p | 147.80p | 145.20p | 147.80p | 946,813 |
| Mar 11, 2025 | 145.00p | 148.20p | 144.20p | 146.40p | 704,081 |
| Mar 10, 2025 | 147.20p | 147.60p | 143.80p | 147.00p | 208,881 |
| Mar 7, 2025 | 143.80p | 147.60p | 143.00p | 147.00p | 553,494 |
| Mar 6, 2025 | 145.00p | 147.80p | 142.60p | 144.20p | 616,141 |
| Mar 5, 2025 | 145.80p | 147.40p | 145.20p | 146.00p | 407,906 |
| Mar 4, 2025 | 143.00p | 146.80p | 143.00p | 145.00p | 438,787 |
| Mar 3, 2025 | 151.20p | 151.20p | 144.00p | 146.60p | 158,334 |
| Feb 28, 2025 | 147.00p | 148.60p | 144.40p | 146.60p | 1,054,208 |
| Feb 27, 2025 | 153.00p | 153.00p | 146.92p | 147.00p | 187,274 |
| Feb 26, 2025 | 151.00p | 153.00p | 149.40p | 149.60p | 541,882 |
| Feb 25, 2025 | 154.80p | 154.80p | 149.80p | 150.60p | 836,501 |
| Feb 24, 2025 | 152.00p | 152.40p | 150.20p | 151.80p | 433,706 |
| Feb 21, 2025 | 149.00p | 150.60p | 146.80p | 150.60p | 299,637 |
| Feb 20, 2025 | 151.00p | 151.00p | 147.20p | 147.20p | 159,735 |
| Feb 19, 2025 | 151.80p | 151.80p | 148.80p | 149.40p | 297,159 |
| Feb 18, 2025 | 152.00p | 152.00p | 148.80p | 150.60p | 167,623 |
| Feb 17, 2025 | 149.00p | 150.40p | 148.40p | 149.80p | 188,396 |
| Feb 14, 2025 | 152.00p | 152.00p | 148.80p | 148.80p | 568,550 |
| Feb 13, 2025 | 151.80p | 151.80p | 147.68p | 149.20p | 301,890 |
| Feb 12, 2025 | 144.80p | 150.20p | 144.80p | 147.60p | 281,372 |
| Feb 11, 2025 | 152.00p | 152.00p | 148.40p | 148.40p | 292,917 |
| Feb 10, 2025 | 148.81p | 150.00p | 148.40p | 149.20p | 252,687 |
| Feb 7, 2025 | 149.80p | 149.80p | 147.40p | 148.40p | 490,620 |
| Feb 6, 2025 | 145.60p | 148.60p | 144.20p | 147.80p | 333,372 |
| Feb 5, 2025 | 143.20p | 144.80p | 141.76p | 144.80p | 314,180 |
| Feb 4, 2025 | 144.00p | 144.00p | 142.00p | 143.60p | 475,177 |
| Feb 3, 2025 | 142.20p | 144.80p | 140.60p | 143.40p | 248,591 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.