1. Share Prices

  2. C&C Group PLC (CCR)

148.20p+1.80 (+1.23%)03 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

C&C Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 2025146.00p148.20p146.00p148.20p197,751
Jan 2, 2025146.80p149.80p146.00p146.40p260,964
Dec 31, 2024147.60p148.60p146.00p146.00p91,765
Dec 30, 2024145.00p151.40p145.00p148.00p290,207
Dec 27, 2024148.60p151.80p147.20p148.40p134,190
Dec 24, 2024148.80p150.60p144.60p148.00p60,415
Dec 23, 2024144.40p148.80p144.40p147.80p285,720
Dec 20, 2024146.00p148.40p145.60p148.40p1,344,081
Dec 19, 2024145.00p148.00p143.20p147.00p1,118,293
Dec 18, 2024147.00p147.80p144.80p145.80p1,032,306
Dec 17, 2024150.00p151.80p145.40p146.00p713,837
Dec 16, 2024148.60p151.40p147.60p151.40p1,428,040
Dec 13, 2024149.80p151.00p148.00p148.40p992,378
Dec 12, 2024144.20p151.00p144.20p150.20p519,955
Dec 11, 2024149.40p149.40p145.99p147.80p340,306
Dec 10, 2024143.80p149.00p143.80p146.00p284,758
Dec 9, 2024150.00p150.00p144.40p146.60p570,619
Dec 6, 2024143.20p149.40p143.20p147.80p313,814
Dec 5, 2024148.00p149.00p145.40p145.40p1,935,529
Dec 4, 2024147.60p150.40p147.60p149.00p2,240,168
Dec 3, 2024147.20p148.80p147.20p147.60p435,591
Dec 2, 2024147.00p149.00p146.60p146.80p312,562
Nov 29, 2024150.00p150.40p147.00p148.00p422,878
Nov 28, 2024150.00p151.20p148.60p148.60p423,425
Nov 27, 2024153.40p153.40p149.20p150.00p403,477
Nov 26, 2024149.00p150.00p147.60p148.00p367,047
Nov 25, 2024147.60p150.30p147.23p149.40p726,288
Nov 22, 2024144.00p148.40p144.00p147.40p388,780
Nov 21, 2024148.40p148.40p144.20p145.40p791,916
Nov 20, 2024148.00p148.00p143.40p145.40p383,019
Nov 19, 2024144.80p146.40p144.00p145.00p563,613
Nov 18, 2024151.20p151.20p144.20p144.80p335,890
Nov 15, 2024148.00p150.00p146.80p147.00p442,019
Nov 14, 2024145.00p149.60p145.00p149.40p463,998
Nov 13, 2024145.00p148.80p145.00p147.40p1,034,239
Nov 12, 2024145.00p149.40p145.00p146.40p381,231
Nov 11, 2024149.00p149.00p145.20p147.20p1,165,411
Nov 8, 2024145.40p149.00p144.60p144.60p510,796
Nov 7, 2024149.20p149.20p145.40p146.40p663,009
Nov 6, 2024149.00p150.20p144.80p146.00p1,015,208
Nov 5, 2024146.00p147.40p145.40p146.20p785,442
Nov 4, 2024149.00p150.06p145.60p146.40p584,801
Nov 1, 2024147.00p150.80p146.20p148.00p443,550
Oct 31, 2024151.40p152.80p145.80p147.40p677,831
Oct 30, 2024155.40p156.80p152.40p152.40p825,879
Oct 29, 2024161.00p161.60p152.60p154.80p872,996
Oct 28, 2024163.80p163.80p160.40p161.60p361,701
Oct 25, 2024162.40p162.40p158.40p160.40p1,808,128
Oct 24, 2024159.00p160.40p158.80p159.00p537,216
Oct 23, 2024157.40p160.20p157.40p159.20p840,333
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.