C&C Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	101.80	103.60	101.20	101.80	101.80	1,129,160
2026-10-21	104.60	104.60	101.00	103.00	103.00	355,322
2026-10-20	101.20	103.20	100.00	102.20	102.20	730,334
2026-10-19	104.80	104.80	101.00	102.40	102.40	628,724
2026-10-16	101.20	104.63	99.500	102.20	102.20	880,604
2026-10-15	99.000	101.00	98.300	99.700	99.700	3,117,730
2026-10-14	97.500	100.00	95.500	98.500	98.500	742,557
2026-10-13	95.500	97.600	95.500	95.600	95.600	681,397
2026-10-12	97.400	99.000	95.300	95.700	95.700	293,057
2026-10-09	95.200	98.500	94.100	95.000	95.000	397,331
2026-10-08	99.400	99.400	94.400	95.400	95.400	403,429
2026-10-07	95.100	99.800	95.100	96.300	96.300	1,129,945
2026-10-06	95.500	98.800	95.400	97.600	97.600	497,886
2026-10-05	96.000	99.000	95.980	96.300	96.300	440,250
2026-10-02	100.80	101.20	96.300	97.000	97.000	797,882
2026-10-01	101.00	101.00	97.500	97.900	97.900	513,103
2026-09-30	104.20	106.00	99.900	100.40	100.40	732,095
2026-09-29	102.00	106.00	101.40	101.60	101.60	736,485
2026-09-28	104.80	106.40	103.80	103.80	103.80	528,914
2026-09-25	105.80	107.00	102.20	104.00	104.00	666,287
2026-09-24	109.00	109.00	104.59	104.60	104.60	447,764
2026-09-23	109.00	109.80	106.40	107.60	107.60	717,334
2026-09-22	104.00	109.00	104.00	108.20	108.20	652,892
2026-09-21	102.40	107.40	102.40	106.20	106.20	547,454
2026-09-18	103.20	106.60	102.60	103.80	103.80	11,863,465
2026-09-17	104.00	106.60	104.00	106.20	106.20	763,464
2026-09-16	104.60	105.80	100.20	105.80	105.80	684,194
2026-09-15	98.900	103.99	98.900	102.00	102.00	569,932
2026-09-14	103.80	103.80	99.375	101.40	101.40	829,878
2026-09-11	93.400	101.20	89.900	101.20	101.20	2,956,255
2026-09-10	89.200	90.700	88.100	89.200	89.200	563,038
2026-09-09	91.000	93.200	89.000	89.400	89.400	619,810
2026-09-08	93.700	94.300	90.200	91.200	91.200	536,685
2026-09-07	96.400	96.600	91.000	91.000	91.000	474,159
2026-09-04	96.200	96.200	92.808	94.100	94.100	941,741
2026-09-03	96.900	96.900	92.600	93.800	93.800	1,337,355
2026-09-02	92.600	95.700	92.600	94.000	94.000	745,516
2026-09-01	94.800	98.100	92.500	93.500	93.500	1,750,321
2026-08-28	95.000	97.700	94.400	95.700	95.700	15,259,400
2026-08-27	95.000	96.700	92.800	95.500	95.500	893,898
2026-08-26	95.200	97.300	94.600	95.500	95.500	1,225,821
2026-08-25	91.600	97.300	91.117	96.100	96.100	1,727,166
2026-08-24	88.200	92.400	88.200	91.600	91.600	4,638,405
2026-08-21	90.000	91.900	88.100	90.900	90.900	1,087,143
2026-08-20	90.200	93.000	89.600	90.400	90.400	1,140,333
2026-08-19	92.500	93.700	92.400	92.400	92.400	879,207
2026-08-18	94.500	95.600	93.700	93.700	93.700	1,000,532
2026-08-17	95.000	97.900	94.400	95.300	95.300	834,998
2026-08-14	94.700	97.600	94.700	96.600	96.600	677,493
2026-08-13	97.000	97.900	96.600	97.100	97.100	673,320
2026-08-12	95.300	99.700	95.300	96.600	96.600	551,568
2026-08-11	95.300	98.800	95.300	98.200	98.200	426,765
2026-08-10	99.400	100.20	97.100	97.300	97.300	559,542
2026-08-07	96.300	100.20	96.300	99.100	99.100	654,155
2026-08-06	98.900	102.20	97.300	99.100	99.100	2,949,309
2026-08-05	98.400	101.40	97.700	97.800	97.800	483,787
2026-08-04	98.800	101.80	98.800	99.700	99.700	456,843
2026-08-03	102.00	103.80	101.20	101.20	101.20	232,010
2026-07-31	102.20	105.80	101.20	101.80	101.80	1,241,552
2026-07-30	108.40	108.40	103.40	103.80	103.80	440,096

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0367 EUR
2025-11-13	0.0208 EUR
2025-06-12	0.0413 EUR
2024-11-14	0.0200 EUR
2024-07-18	0.0397 EUR
2023-11-09	0.0189 EUR
2023-06-08	0.0379 EUR
2019-10-31	0.0550 EUR
2019-05-30	0.0998 EUR

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.