110.50p+3.50 (+3.27%)04 Jul 2025, 15:25
Cppgroup PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 4, 2025 | 109.00p | 114.94p | 105.00p | 110.50p | 21,327 |
Jul 3, 2025 | 105.00p | 105.00p | 105.00p | 107.00p | 11 |
Jul 2, 2025 | 105.00p | 105.00p | 105.00p | 107.00p | 16 |
Jul 1, 2025 | 109.00p | 109.00p | 105.00p | 107.00p | 2,535 |
Jun 30, 2025 | 109.00p | 109.00p | 105.00p | 109.00p | 2,973 |
Jun 27, 2025 | 109.00p | 109.00p | 105.64p | 109.00p | 2,052 |
Jun 26, 2025 | 105.00p | 115.00p | 105.00p | 110.00p | 8,866 |
Jun 25, 2025 | 105.00p | 113.20p | 105.00p | 110.00p | 4,026 |
Jun 24, 2025 | 105.00p | 115.00p | 105.00p | 110.00p | 1,038 |
Jun 23, 2025 | 115.00p | 115.00p | 105.00p | 110.00p | 357 |
Jun 20, 2025 | 115.00p | 120.00p | 105.00p | 110.00p | 38,314 |
Jun 19, 2025 | 120.00p | 120.00p | 110.00p | 117.50p | 7,690 |
Jun 18, 2025 | 100.00p | 125.00p | 100.00p | 115.00p | 184,917 |
Jun 17, 2025 | 80.75p | 80.75p | 80.75p | 81.75p | 91 |
Jun 16, 2025 | 83.00p | 83.00p | 83.00p | 81.75p | 14,113 |
Jun 11, 2025 | 80.65p | 80.65p | 80.65p | 81.25p | 2,434 |
Jun 9, 2025 | 80.65p | 80.65p | 80.65p | 81.25p | 204 |
Jun 6, 2025 | 80.50p | 80.50p | 80.50p | 81.25p | 9 |
Jun 5, 2025 | 82.00p | 82.00p | 80.50p | 81.25p | 1,062 |
Jun 3, 2025 | 80.65p | 80.65p | 80.65p | 81.25p | 113 |
Jun 2, 2025 | 81.91p | 81.91p | 81.91p | 81.25p | 48 |
May 30, 2025 | 81.85p | 81.85p | 81.85p | 81.25p | 200 |
May 28, 2025 | 81.85p | 81.85p | 80.00p | 81.25p | 8,208 |
May 27, 2025 | 82.00p | 82.00p | 80.59p | 81.25p | 2,102 |
May 22, 2025 | 82.00p | 82.00p | 81.85p | 81.25p | 3,323 |
May 16, 2025 | 80.52p | 80.52p | 80.52p | 81.25p | 118 |
May 15, 2025 | 80.52p | 80.52p | 80.52p | 81.25p | 280 |
May 14, 2025 | 80.50p | 82.00p | 80.50p | 81.25p | 150 |
May 12, 2025 | 80.50p | 80.50p | 80.50p | 81.25p | 7 |
May 9, 2025 | 82.00p | 82.00p | 80.50p | 81.25p | 3,714 |
May 7, 2025 | 79.03p | 81.70p | 79.03p | 80.50p | 798 |
May 6, 2025 | 75.42p | 75.42p | 75.42p | 81.00p | 9 |
May 2, 2025 | 82.00p | 82.00p | 79.75p | 78.50p | 12,574 |
May 1, 2025 | 80.00p | 80.00p | 80.00p | 80.00p | 80 |
Apr 30, 2025 | 80.00p | 80.00p | 75.30p | 80.00p | 104 |
Apr 29, 2025 | 75.30p | 75.30p | 75.30p | 77.50p | 1 |
Apr 28, 2025 | 80.00p | 80.00p | 80.00p | 77.50p | 1,223 |
Apr 24, 2025 | 70.50p | 70.50p | 70.50p | 75.00p | 5,266 |
Apr 23, 2025 | 71.00p | 71.00p | 71.00p | 75.00p | 250 |
Apr 17, 2025 | 70.00p | 70.00p | 70.00p | 75.00p | 5 |
Apr 16, 2025 | 80.00p | 80.00p | 80.00p | 75.00p | 91 |
Apr 14, 2025 | 70.00p | 80.00p | 70.00p | 75.00p | 180 |
Apr 10, 2025 | 75.00p | 79.50p | 70.00p | 75.00p | 10,000 |
Apr 9, 2025 | 80.00p | 80.00p | 70.50p | 75.00p | 5,680 |
Apr 8, 2025 | 80.00p | 80.10p | 75.42p | 78.50p | 4,067 |
Apr 7, 2025 | 80.30p | 80.30p | 80.30p | 81.00p | 9 |
Apr 1, 2025 | 82.03p | 82.03p | 82.03p | 83.50p | 100 |
Mar 31, 2025 | 85.00p | 85.00p | 82.03p | 83.50p | 1,307 |
Mar 28, 2025 | 84.25p | 84.25p | 84.25p | 83.50p | 1,000 |
Mar 25, 2025 | 85.00p | 85.00p | 82.50p | 85.00p | 2,054 |
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 |
---|---|---|
Auction Technology Group PLC | 499.00 | 4.39 |
Alpha Group International PLC | 3,290.00 | 3.30 |
Vodafone Group PLC | 81.62 | 3.00 |
Raspberry Pi Holdings PLC | 482.60 | 2.68 |
Fresnillo PLC | 1,495.00 | 2.40 |
Coca-Cola Europacific Partners PLC | 7,130.00 | 2.00 |
Fallers
Company | Price | % Chg |
---|---|---|
Moonpig Group PLC | 221.00 | -8.68 |
Trustpilot Group PLC | 230.80 | -3.67 |
Aston Martin Lagonda Global Holdings PLC | 80.95 | -3.46 |
Just Group PLC | 128.80 | -3.45 |
4Imprint Group PLC | 3,670.00 | -3.42 |
W.A.G Payment Solutions PLC | 84.00 | -3.23 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.