LSE - Delayed Quote
GBp
C&C Group plc (CCR.L)
103.20
+0.60
(+0.58%)
At close: October 30 at 4:47:02 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.20
105.60
102.80
103.20
103.20
474,479
Oct 29, 2026
103.20
107.80
100.80
102.60
102.60
1,047,856
Oct 28, 2026
103.60
107.00
99.20
105.60
105.60
1,205,419
Oct 27, 2026
101.00
102.80
99.10
101.20
101.20
697,769
Oct 26, 2026
104.60
105.60
101.20
102.40
102.40
689,166
Oct 23, 2026
104.80
106.60
102.20
104.00
104.00
535,735
Oct 22, 2026
101.80
103.60
101.20
101.80
101.80
1,129,159
Oct 21, 2026
104.60
104.60
101.00
103.00
103.00
355,322
Oct 20, 2026
101.20
103.20
100.00
102.20
102.20
730,332
Oct 19, 2026
104.80
104.80
101.00
102.40
102.40
628,724
Oct 16, 2026
101.20
104.63
99.50
102.20
102.20
880,604
Oct 15, 2026
99.00
101.00
98.30
99.70
99.70
3,117,730
Oct 14, 2026
97.50
100.00
95.50
98.50
98.50
742,557
Oct 13, 2026
95.50
97.60
95.50
95.60
95.60
681,397
Oct 12, 2026
97.40
99.00
95.30
95.70
95.70
293,057
Oct 9, 2026
95.20
98.50
94.10
95.00
95.00
397,331
Oct 8, 2026
99.40
99.40
94.40
95.40
95.40
403,429
Oct 7, 2026
95.10
99.80
95.10
96.30
96.30
1,129,945
Oct 6, 2026
95.50
98.80
95.40
97.60
97.60
497,886
Oct 5, 2026
96.00
99.00
95.98
96.30
96.30
440,250
Oct 2, 2026
100.80
101.20
96.30
97.00
97.00
797,882
Oct 1, 2026
101.00
101.00
97.50
97.90
97.90
513,103
Sep 30, 2026
104.20
106.00
99.90
100.40
100.40
732,095
Sep 29, 2026
102.00
106.00
101.40
101.60
101.60
736,485
Sep 28, 2026
104.80
106.40
103.80
103.80
103.80
528,914
Sep 25, 2026
105.80
107.00
102.20
104.00
104.00
666,287
Sep 24, 2026
109.00
109.00
104.59
104.60
104.60
447,764
Sep 23, 2026
109.00
109.80
106.40
107.60
107.60
717,334
Sep 22, 2026
104.00
109.00
104.00
108.20
108.20
652,892
Sep 21, 2026
102.40
107.40
102.40
106.20
106.20
547,454
Sep 18, 2026
103.20
106.60
102.60
103.80
103.80
11,863,465
Sep 17, 2026
104.00
106.60
104.00
106.20
106.20
763,464
Sep 16, 2026
104.60
105.80
100.20
105.80
105.80
684,194
Sep 15, 2026
98.90
103.99
98.90
102.00
102.00
569,932
Sep 14, 2026
103.80
103.80
99.38
101.40
101.40
829,878
Sep 11, 2026
93.40
101.20
89.90
101.20
101.20
2,956,255
Sep 10, 2026
89.20
90.70
88.10
89.20
89.20
563,038
Sep 9, 2026
91.00
93.20
89.00
89.40
89.40
619,810
Sep 8, 2026
93.70
94.30
90.20
91.20
91.20
536,685
Sep 7, 2026
96.40
96.60
91.00
91.00
91.00
474,159
Sep 4, 2026
96.20
96.20
92.81
94.10
94.10
941,741
Sep 3, 2026
96.90
96.90
92.60
93.80
93.80
1,337,355
Sep 2, 2026
92.60
95.70
92.60
94.00
94.00
745,516
Sep 1, 2026
94.80
98.10
92.50
93.50
93.50
1,750,321
Aug 28, 2026
95.00
97.70
94.40
95.70
95.70
15,259,400
Aug 27, 2026
95.00
96.70
92.80
95.50
95.50
893,898
Aug 26, 2026
95.20
97.30
94.60
95.50
95.50
1,225,821
Aug 25, 2026
91.60
97.30
91.12
96.10
96.10
1,727,166
Aug 24, 2026
88.20
92.40
88.20
91.60
91.60
4,638,405
Aug 21, 2026
90.00
91.90
88.10
90.90
90.90
1,087,143
Aug 20, 2026
90.20
93.00
89.60
90.40
90.40
1,140,333
Aug 19, 2026
92.50
93.70
92.40
92.40
92.40
879,207
Aug 18, 2026
94.50
95.60
93.70
93.70
93.70
1,000,532
Aug 17, 2026
95.00
97.90
94.40
95.30
95.30
834,998
Aug 14, 2026
94.70
97.60
94.70
96.60
96.60
677,493
Aug 13, 2026
97.00
97.90
96.60
97.10
97.10
673,320
Aug 12, 2026
95.30
99.70
95.30
96.60
96.60
551,568
Aug 11, 2026
95.30
98.80
95.30
98.20
98.20
426,765
Aug 10, 2026
99.40
100.20
97.10
97.30
97.30
559,542
Aug 7, 2026
96.30
100.20
96.30
99.10
99.10
654,155
Aug 6, 2026
98.90
102.20
97.30
99.10
99.10
2,949,309
Aug 5, 2026
98.40
101.40
97.70
97.80
97.80
483,787
Aug 4, 2026
98.80
101.80
98.80
99.70
99.70
456,843
Aug 3, 2026
102.00
103.80
101.20
101.20
101.20
232,010
Jul 31, 2026
102.20
105.80
101.20
101.80
101.80
1,241,552
Jul 30, 2026
108.40
108.40
103.40
103.80
103.80
440,096
Jul 29, 2026
107.80
108.80
104.40
105.60
105.60
1,147,780
Jul 28, 2026
101.40
108.60
101.40
107.80
107.80
987,776
Jul 27, 2026
100.20
105.80
100.20
103.40
103.40
690,324
Jul 24, 2026
100.00
103.40
100.00
103.00
103.00
408,418
Jul 23, 2026
100.00
103.20
100.00
101.00
101.00
645,081
Jul 22, 2026
100.20
103.40
98.60
102.20
102.20
617,706
Jul 21, 2026
97.60
100.80
97.58
99.70
99.70
615,900
Jul 20, 2026
95.90
101.80
95.90
99.60
99.60
950,575
Jul 17, 2026
100.60
101.00
97.50
98.50
98.50
803,382
Jul 16, 2026
98.40
100.00
96.40
99.30
99.30
754,178
Jul 15, 2026
93.00
97.60
92.70
97.60
97.60
1,185,914
Jul 14, 2026
93.90
95.90
91.40
95.10
95.10
1,273,541
Jul 13, 2026
91.90
94.90
89.60
94.00
94.00
2,008,229
Jul 10, 2026
87.00
90.20
87.00
89.70
89.70
1,360,221
Jul 9, 2026
86.00
89.30
85.40
88.40
88.40
781,291
Jul 8, 2026
88.70
90.10
86.80
87.60
87.60
1,141,519
Jul 7, 2026
89.30
91.10
87.60
88.10
88.10
2,868,778
Jul 6, 2026
89.10
90.50
88.10
89.30
89.30
1,414,247
Jul 3, 2026
90.60
91.16
88.00
89.00
89.00
1,124,844
Jul 2, 2026
89.50
90.70
87.80
89.60
89.60
1,541,572
Jul 1, 2026
91.90
94.40
89.00
89.20
89.20
1,349,196
Jun 30, 2026
94.50
95.24
93.00
94.00
94.00
633,834
Jun 29, 2026
93.00
95.68
93.00
94.90
94.90
847,985
Jun 26, 2026
94.00
95.70
93.20
95.40
95.40
1,103,882
Jun 25, 2026
96.00
98.30
95.00
95.40
95.40
758,527
Jun 24, 2026
93.00
96.10
93.00
96.00
96.00
769,995
Jun 23, 2026
93.00
95.50
93.00
94.50
94.50
1,361,389
Jun 22, 2026
96.50
98.80
93.10
94.70
94.70
932,618
Jun 19, 2026
100.00
100.00
96.20
97.10
97.10
13,344,551
Jun 18, 2026
93.10
98.10
92.10
97.50
97.50
1,871,622
Jun 17, 2026
96.60
96.60
92.60
93.50
93.50
603,805
Jun 16, 2026
93.30
95.30
92.70
94.10
94.10
439,908
Jun 15, 2026
96.20
98.50
94.70
94.70
94.70
943,500
Jun 12, 2026
95.00
97.35
92.60
95.40
95.40
1,345,143
Jun 11, 2026
3.057844
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
92.90
96.70
92.50
94.80
94.80
963,383
Jun 10, 2026
92.80
97.60
92.80
96.60
96.56
3,242,158
Jun 9, 2026
94.90
96.60
93.50
94.50
94.46
2,225,677
Jun 8, 2026
92.00
95.00
92.00
94.90
94.86
1,552,632
Jun 5, 2026
94.10
95.20
91.90
94.50
94.46
1,573,730
Jun 4, 2026
92.90
93.20
91.50
92.20
92.16
1,509,474
Jun 3, 2026
93.30
95.00
91.60
92.20
92.16
1,110,284
Jun 2, 2026
97.80
97.80
93.40
93.90
93.86
1,408,279
Jun 1, 2026
99.00
100.40
93.40
94.70
94.66
1,760,614
May 29, 2026
97.80
101.40
95.00
99.20
99.16
1,544,823
May 28, 2026
100.80
101.40
94.90
94.90
94.86
1,363,970
May 27, 2026
105.60
105.80
101.00
101.00
100.96
796,506
May 26, 2026
108.00
109.60
102.40
103.80
103.76
1,304,716
May 22, 2026
107.80
111.80
107.80
108.00
107.96
525,697
May 21, 2026
110.20
111.20
105.20
110.40
110.36
1,827,303
May 20, 2026
111.40
113.00
104.55
109.60
109.56
2,071,433
May 19, 2026
107.20
114.80
101.60
114.80
114.76
776,206
May 18, 2026
109.60
111.20
106.40
109.00
108.96
947,413
May 15, 2026
108.20
110.40
107.20
110.00
109.96
490,338
May 14, 2026
110.20
110.20
108.00
110.00
109.96
218,689
May 13, 2026
108.60
110.20
106.80
107.40
107.36
376,829
May 12, 2026
108.80
110.00
107.20
109.00
108.96
255,794
May 11, 2026
110.00
113.00
110.00
111.40
111.36
309,970
May 8, 2026
111.80
114.20
110.20
112.40
112.36
574,980
May 7, 2026
117.20
117.20
112.40
112.40
112.36
537,045
May 6, 2026
115.00
117.80
114.80
115.00
114.96
2,674,912
May 5, 2026
116.20
119.00
113.40
114.80
114.76
356,852
May 1, 2026
114.60
120.40
114.60
119.00
118.95
132,654
Apr 30, 2026
117.00
118.60
114.20
117.60
117.56
309,509
Apr 29, 2026
117.20
117.80
114.20
115.20
115.16
298,841
Apr 28, 2026
117.00
118.00
115.20
116.20
116.16
267,423
Apr 27, 2026
124.20
124.20
116.40
116.40
116.36
2,318,564
Apr 24, 2026
126.40
126.40
120.60
121.00
120.95
280,300
Apr 23, 2026
125.40
125.40
121.80
122.80
122.75
319,528
Apr 22, 2026
120.40
125.00
120.40
123.60
123.55
379,460
Apr 21, 2026
125.00
126.80
122.60
122.60
122.55
476,542
Apr 20, 2026
129.00
129.00
123.40
125.20
125.15
235,072
Apr 17, 2026
126.40
126.40
122.80
126.20
126.15
222,038
Apr 16, 2026
119.80
125.00
119.80
123.80
123.75
167,992
Apr 15, 2026
122.80
125.80
121.80
122.40
122.35
806,009
Apr 14, 2026
121.00
125.20
121.00
124.80
124.75
424,426
Apr 13, 2026
125.60
125.60
120.20
121.40
121.35
362,604
Apr 10, 2026
121.40
125.00
121.00
123.00
122.95
320,609
Apr 9, 2026
120.80
124.20
119.20
121.00
120.95
716,831
Apr 8, 2026
120.00
123.40
118.60
123.00
122.95
840,562
Apr 7, 2026
116.80
118.20
113.80
115.60
115.56
329,089
Apr 2, 2026
115.20
117.69
113.40
116.20
116.16
322,723
Apr 1, 2026
110.40
115.80
110.40
115.60
115.56
1,024,281
Mar 31, 2026
114.40
114.40
111.40
112.00
111.96
366,320
Mar 30, 2026
108.00
112.00
105.60
112.00
111.96
904,530
Mar 27, 2026
109.80
111.60
108.00
110.20
110.16
465,169
Mar 26, 2026
111.60
111.60
107.60
109.60
109.56
742,505
Mar 25, 2026
109.20
110.40
106.86
109.20
109.16
361,026
Mar 24, 2026
103.20
107.20
103.20
105.00
104.96
374,093
Mar 23, 2026
107.20
107.20
101.20
103.80
103.76
613,088
Mar 20, 2026
107.20
107.20
103.60
107.20
107.16
1,265,974
Mar 19, 2026
107.20
109.40
104.00
104.00
103.96
553,435
Mar 18, 2026
109.80
112.60
108.60
108.60
108.56
667,584
Mar 17, 2026
109.20
112.80
109.20
112.00
111.96
505,817
Mar 16, 2026
110.60
112.40
109.80
111.20
111.16
287,227
Mar 13, 2026
107.40
111.80
107.40
111.80
111.76
385,098
Mar 12, 2026
107.20
111.20
107.20
110.00
109.96
437,402
Mar 11, 2026
109.00
112.20
107.40
110.60
110.56
298,819
Mar 10, 2026
109.00
110.40
108.22
108.60
108.56
240,908
Mar 9, 2026
114.00
114.00
107.60
108.60
108.56
549,178
Mar 6, 2026
107.80
112.20
107.80
111.20
111.16
561,279
Mar 5, 2026
108.20
111.20
107.40
109.20
109.16
327,038
Mar 4, 2026
110.00
112.00
107.20
108.40
108.36
405,072
Mar 3, 2026
113.20
116.00
110.00
110.20
110.16
532,136
Mar 2, 2026
115.00
116.80
113.51
115.00
114.96
671,438
Feb 27, 2026
115.20
117.80
114.40
117.60
117.56
685,421
Feb 26, 2026
114.80
116.60
112.40
116.60
116.56
268,830
Feb 25, 2026
111.80
116.20
111.80
115.00
114.96
201,318
Feb 24, 2026
114.60
115.60
113.20
115.00
114.96
460,077
Feb 23, 2026
114.40
115.20
111.40
114.20
114.16
329,505
Feb 20, 2026
115.80
115.80
111.20
112.40
112.36
447,808
Feb 19, 2026
111.80
114.80
111.80
112.40
112.36
304,603
Feb 18, 2026
114.00
117.40
113.39
113.80
113.76
288,408
Feb 17, 2026
118.00
118.80
114.80
116.20
116.16
288,013
Feb 16, 2026
117.80
118.60
116.20
118.00
117.96
338,339
Feb 13, 2026
119.60
119.60
114.40
116.80
116.76
661,389
Feb 12, 2026
116.00
118.80
115.00
115.80
115.76
685,567
Feb 11, 2026
115.40
118.60
115.40
118.20
118.16
513,866
Feb 10, 2026
114.60
117.20
114.60
116.20
116.16
788,707
Feb 9, 2026
116.20
116.80
114.40
115.40
115.36
867,182
Feb 6, 2026
113.00
116.20
113.00
115.40
115.36
386,713
Feb 5, 2026
111.00
115.20
111.00
115.20
115.16
472,247
Feb 4, 2026
113.20
114.20
109.20
113.60
113.56
744,136
Feb 3, 2026
111.00
112.00
108.40
109.80
109.76
624,287
Feb 2, 2026
110.00
110.20
108.20
109.80
109.76
447,414
Jan 30, 2026
108.40
112.20
108.40
109.00
108.96
758,659
Jan 29, 2026
108.40
111.60
108.40
109.40
109.36
1,701,860
Jan 28, 2026
110.00
111.00
107.60
110.20
110.16
878,606
Jan 27, 2026
106.00
113.40
105.80
110.40
110.36
1,001,892
Jan 26, 2026
115.00
117.20
105.60
106.60
106.56
2,004,335
Jan 23, 2026
110.00
121.19
105.20
114.40
114.36
2,543,131
Jan 22, 2026
125.40
130.60
125.40
128.60
128.55
414,606
Jan 21, 2026
127.40
129.80
126.89
127.20
127.15
178,391
Jan 20, 2026
129.80
132.00
127.00
127.00
126.95
239,474
Jan 19, 2026
132.40
133.40
130.80
131.80
131.75
542,282
Jan 16, 2026
133.40
136.60
131.60
133.00
132.95
110,414
Jan 15, 2026
130.40
136.00
128.60
133.00
132.95
344,580
Jan 14, 2026
131.60
133.40
126.00
131.00
130.95
391,222
Jan 13, 2026
128.20
132.40
128.20
132.00
131.95
221,297
Jan 12, 2026
129.60
133.80
129.60
130.60
130.55
117,211
Jan 9, 2026
134.40
134.40
132.00
133.00
132.95
140,044
Jan 8, 2026
126.80
133.73
126.80
132.60
132.55
425,802
Jan 7, 2026
134.80
134.80
127.60
128.80
128.75
319,882
Jan 6, 2026
136.40
136.40
129.60
131.60
131.55
535,654
Jan 5, 2026
133.00
134.00
131.64
133.40
133.35
483,168
Jan 2, 2026
134.40
136.00
133.40
133.60
133.55
571,550
Dec 31, 2025
133.00
135.80
133.00
135.00
134.95
108,822
Dec 30, 2025
134.40
135.00
133.80
135.00
134.95
142,360
Dec 29, 2025
131.00
135.40
131.00
134.60
134.55
240,950
Dec 24, 2025
133.60
134.80
133.40
134.20
134.15
162,171
Dec 23, 2025
135.40
135.40
132.18
133.60
133.55
437,916
Dec 22, 2025
134.60
134.80
132.00
134.40
134.35
560,888
Dec 19, 2025
131.80
135.60
131.80
135.00
134.95
819,702
Dec 18, 2025
129.20
135.20
129.20
134.60
134.55
302,651
Dec 17, 2025
133.20
133.60
131.40
132.60
132.55
290,195
Dec 16, 2025
130.60
135.20
130.60
132.20
132.15
490,094
Dec 15, 2025
130.00
135.00
130.00
133.00
132.95
557,696
Dec 12, 2025
129.60
131.80
126.60
131.60
131.55
355,842
Dec 11, 2025
126.60
129.00
125.20
129.00
128.95
431,322
Dec 10, 2025
122.20
127.60
122.20
125.60
125.55
230,228
Dec 9, 2025
123.00
125.60
122.40
125.00
124.95
443,244
Dec 8, 2025
128.40
128.40
124.40
125.00
124.95
313,432
Dec 5, 2025
127.00
127.00
123.20
126.20
126.15
352,766
Dec 4, 2025
127.80
127.80
124.00
124.40
124.35
397,434
Dec 3, 2025
129.00
129.00
124.40
125.00
124.95
772,945
Dec 2, 2025
131.20
131.20
126.20
126.20
126.15
391,425
Dec 1, 2025
127.80
128.80
127.00
128.00
127.95
535,907
Nov 28, 2025
131.00
131.40
129.40
129.60
129.55
220,104
Nov 27, 2025
127.00
130.20
127.00
130.20
130.15
411,338
Nov 26, 2025
126.60
129.00
125.80
128.00
127.95
766,731
Nov 25, 2025
124.40
129.00
124.40
128.00
127.95
956,269
Nov 24, 2025
127.20
131.00
124.60
125.20
125.15
900,890
Nov 21, 2025
128.00
130.00
127.20
129.60
129.55
964,733
Nov 20, 2025
128.20
128.80
127.40
127.80
127.75
416,051
Nov 19, 2025
128.20
129.20
127.40
128.00
127.95
1,123,344
Nov 18, 2025
127.00
129.82
127.00
127.60
127.55
973,012
Nov 17, 2025
129.60
131.20
128.20
129.20
129.15
283,048
Nov 14, 2025
130.00
130.80
129.00
130.80
130.75
739,243
Nov 13, 2025
1.733056
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
136.80
138.20
132.00
132.00
131.95
445,141
Nov 12, 2025
140.20
141.00
138.40
139.40
139.33
248,021
Nov 11, 2025
138.60
140.20
138.00
139.20
139.13
553,039
Nov 10, 2025
136.60
138.80
136.20
138.40
138.33
333,382
Nov 7, 2025
137.20
137.40
134.80
136.60
136.53
423,421
Nov 6, 2025
136.20
138.40
136.20
136.20
136.13
522,194
Nov 5, 2025
141.20
141.20
136.00
137.60
137.53
563,887
Nov 4, 2025
137.40
139.20
136.80
138.40
138.33
1,037,624
Nov 3, 2025
138.00
139.80
136.20
139.00
138.93
396,553
Oct 31, 2025
134.20
136.80
134.20
136.80
136.73
784,558
Oct 30, 2025
137.40
138.80
133.40
135.80
135.73
1,812,098
