C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 153.00 | 153.00 | 150.40 | 151.00 | 139.54 | 285,947 |
| 2024-09-04 | 151.60 | 152.60 | 149.80 | 152.00 | 140.47 | 230,947 |
| 2024-09-03 | 155.00 | 155.45 | 151.80 | 152.40 | 140.84 | 205,636 |
| 2024-09-02 | 152.80 | 157.20 | 152.80 | 155.40 | 143.61 | 241,021 |
| 2024-08-30 | 156.00 | 157.60 | 155.20 | 156.20 | 144.35 | 874,919 |
| 2024-08-29 | 155.00 | 159.60 | 154.80 | 154.80 | 143.06 | 670,046 |
| 2024-08-28 | 156.40 | 158.60 | 154.60 | 158.00 | 146.01 | 1,091,343 |
| 2024-08-27 | 156.80 | 159.60 | 155.40 | 156.00 | 144.16 | 1,893,496 |
| 2024-08-23 | 158.00 | 158.00 | 154.00 | 156.20 | 144.35 | 1,065,917 |
| 2024-08-22 | 158.60 | 158.60 | 154.20 | 154.60 | 142.87 | 372,648 |
| 2024-08-21 | 157.60 | 157.60 | 153.60 | 154.60 | 142.87 | 510,574 |
| 2024-08-20 | 154.00 | 155.70 | 153.00 | 154.40 | 142.69 | 128,487 |
| 2024-08-19 | 155.60 | 155.60 | 153.00 | 154.00 | 142.32 | 420,299 |
| 2024-08-16 | 161.20 | 161.20 | 152.60 | 153.40 | 141.76 | 627,648 |
| 2024-08-15 | 154.60 | 156.60 | 152.00 | 156.40 | 144.53 | 227,703 |
| 2024-08-14 | 151.00 | 152.40 | 150.20 | 151.60 | 140.10 | 288,844 |
| 2024-08-13 | 152.40 | 152.40 | 150.00 | 150.80 | 139.36 | 399,631 |
| 2024-08-12 | 151.00 | 153.40 | 150.20 | 151.80 | 140.28 | 202,307 |
| 2024-08-09 | 154.00 | 154.40 | 151.20 | 151.20 | 139.73 | 400,397 |
| 2024-08-08 | 155.00 | 155.00 | 150.20 | 153.20 | 141.58 | 357,372 |
| 2024-08-07 | 154.00 | 155.30 | 151.00 | 152.80 | 141.21 | 1,622,488 |
| 2024-08-06 | 151.40 | 154.20 | 149.40 | 154.20 | 142.50 | 495,309 |
| 2024-08-05 | 160.60 | 160.60 | 148.80 | 151.60 | 140.10 | 465,357 |
| 2024-08-02 | 157.40 | 158.60 | 155.80 | 158.20 | 146.20 | 724,494 |
| 2024-08-01 | 160.20 | 161.60 | 157.00 | 158.60 | 146.57 | 691,150 |
| 2024-07-31 | 163.20 | 163.20 | 158.00 | 160.00 | 147.86 | 1,013,939 |
| 2024-07-30 | 163.40 | 163.40 | 156.20 | 159.20 | 147.12 | 544,401 |
| 2024-07-29 | 157.60 | 164.60 | 157.60 | 159.80 | 147.68 | 296,827 |
| 2024-07-26 | 157.60 | 162.80 | 157.20 | 162.80 | 150.45 | 1,011,043 |
| 2024-07-25 | 160.60 | 160.60 | 155.40 | 157.00 | 145.09 | 521,380 |
| 2024-07-24 | 159.40 | 159.40 | 154.80 | 157.60 | 145.64 | 443,609 |
| 2024-07-23 | 155.80 | 157.80 | 155.40 | 155.40 | 143.61 | 949,695 |
| 2024-07-22 | 156.60 | 157.80 | 156.00 | 157.00 | 145.09 | 1,042,046 |
| 2024-07-19 | 162.20 | 162.20 | 155.00 | 155.40 | 143.61 | 407,196 |
| 2024-07-18 | 159.40 | 161.20 | 157.20 | 158.20 | 146.20 | 627,329 |
| 2024-07-17 | 161.20 | 161.20 | 159.20 | 161.00 | 145.70 | 426,245 |
| 2024-07-16 | 162.00 | 162.00 | 160.20 | 161.20 | 145.88 | 313,459 |
| 2024-07-15 | 161.80 | 164.20 | 160.00 | 161.80 | 146.42 | 314,608 |
| 2024-07-12 | 163.40 | 163.80 | 160.60 | 163.40 | 147.87 | 273,923 |
| 2024-07-11 | 162.40 | 164.40 | 159.80 | 164.40 | 148.78 | 409,572 |
| 2024-07-10 | 158.20 | 160.00 | 157.59 | 160.00 | 144.80 | 373,738 |
| 2024-07-09 | 165.00 | 165.00 | 157.40 | 157.40 | 142.44 | 695,153 |
| 2024-07-08 | 157.60 | 163.40 | 157.60 | 163.40 | 147.87 | 1,107,057 |
| 2024-07-05 | 158.80 | 163.00 | 157.80 | 159.20 | 144.07 | 1,244,880 |
| 2024-07-04 | 161.00 | 161.00 | 158.29 | 159.40 | 144.25 | 534,181 |
| 2024-07-03 | 158.00 | 159.20 | 154.40 | 159.00 | 143.89 | 574,950 |
| 2024-07-02 | 155.40 | 156.20 | 154.00 | 155.20 | 140.45 | 874,033 |
| 2024-07-01 | 156.20 | 160.40 | 156.20 | 156.80 | 141.90 | 580,137 |
| 2024-06-28 | 155.40 | 160.60 | 155.40 | 158.80 | 143.71 | 309,690 |
| 2024-06-27 | 158.20 | 159.60 | 155.27 | 159.60 | 144.43 | 298,120 |
| 2024-06-26 | 161.00 | 163.20 | 158.60 | 159.40 | 144.25 | 647,558 |
| 2024-06-25 | 160.60 | 164.00 | 160.20 | 160.40 | 145.16 | 590,204 |
| 2024-06-24 | 160.00 | 163.00 | 160.00 | 160.40 | 145.16 | 1,111,242 |
| 2024-06-21 | 160.20 | 161.80 | 156.60 | 159.00 | 143.89 | 1,713,993 |
| 2024-06-20 | 154.60 | 159.00 | 154.60 | 158.60 | 143.53 | 1,121,909 |
| 2024-06-19 | 161.80 | 162.00 | 154.60 | 154.60 | 139.91 | 1,924,511 |
| 2024-06-18 | 160.00 | 160.60 | 157.60 | 159.40 | 144.25 | 2,548,071 |
| 2024-06-17 | 154.20 | 158.40 | 154.20 | 157.80 | 142.80 | 1,399,254 |
| 2024-06-14 | 154.00 | 155.40 | 153.00 | 154.20 | 139.55 | 1,689,419 |
| 2024-06-13 | 155.00 | 158.60 | 154.00 | 154.00 | 139.37 | 615,261 |
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.