Shares Magazine
167.00p-3.00 (-1.76%)11 Jul 2025, 16:51
C&C Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 166.00p | 169.80p | 165.40p | 167.00p | 579,124 |
| Jul 10, 2025 | 165.00p | 170.20p | 165.00p | 170.00p | 673,445 |
| Jul 9, 2025 | 164.00p | 167.20p | 162.80p | 166.80p | 444,669 |
| Jul 8, 2025 | 165.00p | 165.80p | 162.80p | 164.00p | 542,437 |
| Jul 7, 2025 | 162.60p | 167.40p | 162.60p | 164.80p | 610,015 |
| Jul 4, 2025 | 166.00p | 166.60p | 164.60p | 165.00p | 474,723 |
| Jul 3, 2025 | 162.60p | 167.00p | 162.20p | 166.40p | 382,483 |
| Jul 2, 2025 | 162.00p | 167.20p | 160.80p | 162.00p | 518,292 |
| Jul 1, 2025 | 162.20p | 165.20p | 161.60p | 164.80p | 770,234 |
| Jun 30, 2025 | 168.20p | 169.80p | 161.80p | 162.80p | 1,625,752 |
| Jun 27, 2025 | 170.00p | 171.20p | 168.20p | 169.00p | 1,737,367 |
| Jun 26, 2025 | 170.20p | 171.60p | 168.80p | 168.80p | 965,346 |
| Jun 25, 2025 | 170.80p | 171.20p | 168.80p | 169.60p | 1,134,011 |
| Jun 24, 2025 | 170.80p | 172.20p | 169.60p | 170.80p | 667,763 |
| Jun 23, 2025 | 174.40p | 174.40p | 167.20p | 169.20p | 538,831 |
| Jun 20, 2025 | 172.40p | 172.40p | 168.00p | 169.40p | 2,159,067 |
| Jun 19, 2025 | 167.40p | 170.60p | 167.20p | 168.60p | 624,953 |
| Jun 18, 2025 | 166.40p | 170.24p | 166.40p | 169.40p | 481,785 |
| Jun 17, 2025 | 168.40p | 169.60p | 166.00p | 168.00p | 846,662 |
| Jun 16, 2025 | 164.00p | 168.80p | 164.00p | 167.40p | 508,239 |
| Jun 13, 2025 | 163.20p | 166.20p | 162.40p | 165.20p | 1,538,269 |
| Jun 12, 2025 | 167.20p | 171.40p | 165.20p | 167.20p | 1,207,600 |
| Jun 11, 2025 | 172.20p | 172.20p | 168.60p | 170.80p | 403,990 |
| Jun 10, 2025 | 168.60p | 170.60p | 166.40p | 168.60p | 538,586 |
| Jun 9, 2025 | 164.20p | 169.40p | 164.20p | 168.80p | 278,947 |
| Jun 6, 2025 | 165.20p | 170.00p | 165.20p | 168.00p | 919,411 |
| Jun 5, 2025 | 161.40p | 170.00p | 161.40p | 168.40p | 550,401 |
| Jun 4, 2025 | 165.40p | 166.00p | 162.52p | 165.20p | 352,879 |
| Jun 3, 2025 | 159.40p | 165.00p | 159.40p | 162.60p | 609,178 |
| Jun 2, 2025 | 157.60p | 164.00p | 157.60p | 162.80p | 542,708 |
| May 30, 2025 | 160.00p | 162.60p | 155.80p | 161.20p | 5,985,249 |
| May 29, 2025 | 160.40p | 162.80p | 158.40p | 159.60p | 3,750,935 |
| May 28, 2025 | 155.80p | 160.00p | 155.40p | 159.80p | 599,807 |
| May 27, 2025 | 157.00p | 157.00p | 153.00p | 154.80p | 865,883 |
| May 23, 2025 | 152.60p | 157.60p | 152.60p | 155.40p | 476,698 |
| May 22, 2025 | 157.40p | 158.20p | 153.60p | 156.80p | 339,086 |
| May 21, 2025 | 153.60p | 157.00p | 153.60p | 157.00p | 437,988 |
| May 20, 2025 | 150.00p | 158.40p | 150.00p | 157.60p | 421,906 |
| May 19, 2025 | 153.80p | 154.60p | 151.20p | 154.00p | 1,275,952 |
| May 16, 2025 | 148.00p | 154.20p | 146.80p | 154.20p | 1,086,788 |
| May 15, 2025 | 148.20p | 150.80p | 147.40p | 148.40p | 1,610,870 |
| May 14, 2025 | 147.00p | 149.80p | 147.00p | 148.80p | 624,697 |
| May 13, 2025 | 149.00p | 151.00p | 148.00p | 149.00p | 375,940 |
| May 12, 2025 | 147.00p | 151.40p | 147.00p | 149.00p | 518,415 |
| May 9, 2025 | 149.20p | 149.20p | 145.80p | 147.00p | 584,585 |
| May 8, 2025 | 144.00p | 149.40p | 144.00p | 146.00p | 626,755 |
| May 7, 2025 | 148.40p | 148.40p | 144.00p | 144.60p | 1,092,731 |
| May 6, 2025 | 149.60p | 149.60p | 144.80p | 145.80p | 1,065,982 |
| May 2, 2025 | 145.00p | 146.80p | 144.20p | 146.40p | 516,038 |
| May 1, 2025 | 140.00p | 144.60p | 139.70p | 144.60p | 286,965 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.