C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 154.80 | 157.00 | 153.20 | 155.40 | 140.63 | 895,338 |
| 2024-06-11 | 159.00 | 160.00 | 152.20 | 154.00 | 139.37 | 795,459 |
| 2024-06-10 | 155.00 | 160.00 | 155.00 | 158.00 | 142.99 | 1,278,946 |
| 2024-06-07 | 147.00 | 159.54 | 146.20 | 156.40 | 141.54 | 1,713,842 |
| 2024-06-06 | 170.00 | 170.80 | 168.80 | 169.20 | 153.12 | 629,699 |
| 2024-06-05 | 170.00 | 170.60 | 167.40 | 169.00 | 152.94 | 320,806 |
| 2024-06-04 | 171.40 | 171.40 | 169.60 | 170.00 | 153.84 | 507,773 |
| 2024-06-03 | 171.00 | 173.60 | 170.80 | 171.80 | 155.47 | 522,540 |
| 2024-05-31 | 173.80 | 174.00 | 168.80 | 169.80 | 153.66 | 1,367,618 |
| 2024-05-30 | 173.60 | 173.60 | 167.77 | 169.60 | 153.48 | 920,305 |
| 2024-05-29 | 170.00 | 171.20 | 169.00 | 169.60 | 153.48 | 467,727 |
| 2024-05-28 | 174.40 | 177.40 | 171.00 | 171.00 | 154.75 | 1,167,816 |
| 2024-05-24 | 176.80 | 176.80 | 170.20 | 173.00 | 156.56 | 776,627 |
| 2024-05-23 | 177.60 | 177.60 | 168.80 | 171.00 | 154.75 | 342,058 |
| 2024-05-22 | 178.00 | 178.00 | 170.00 | 174.40 | 157.83 | 851,791 |
| 2024-05-21 | 172.00 | 175.80 | 172.00 | 173.40 | 156.92 | 424,891 |
| 2024-05-20 | 177.00 | 178.20 | 175.20 | 175.20 | 158.55 | 676,800 |
| 2024-05-17 | 173.20 | 176.80 | 173.00 | 176.60 | 159.82 | 359,692 |
| 2024-05-16 | 174.00 | 175.20 | 173.24 | 174.60 | 158.01 | 859,140 |
| 2024-05-15 | 172.00 | 174.00 | 171.20 | 173.40 | 156.92 | 796,710 |
| 2024-05-14 | 169.80 | 172.00 | 169.00 | 172.00 | 155.65 | 1,853,511 |
| 2024-05-13 | 173.00 | 173.00 | 168.80 | 170.00 | 153.84 | 879,904 |
| 2024-05-10 | 171.80 | 171.80 | 165.01 | 171.80 | 155.47 | 793,476 |
| 2024-05-09 | 172.00 | 172.20 | 170.00 | 171.80 | 155.47 | 523,144 |
| 2024-05-08 | 166.80 | 176.00 | 166.80 | 171.00 | 154.75 | 2,085,233 |
| 2024-05-07 | 168.00 | 169.60 | 166.00 | 167.80 | 151.85 | 2,146,767 |
| 2024-05-03 | 168.00 | 168.00 | 166.60 | 166.60 | 150.77 | 498,793 |
| 2024-05-02 | 167.00 | 169.00 | 166.00 | 168.00 | 152.04 | 867,138 |
| 2024-05-01 | 163.20 | 166.60 | 162.60 | 166.20 | 150.41 | 274,496 |
| 2024-04-30 | 167.80 | 168.60 | 164.80 | 164.80 | 149.14 | 621,423 |
| 2024-04-29 | 165.00 | 168.00 | 165.00 | 167.00 | 151.13 | 731,270 |
| 2024-04-26 | 166.00 | 167.80 | 164.00 | 165.80 | 150.04 | 498,266 |
| 2024-04-25 | 165.00 | 168.80 | 163.54 | 164.80 | 149.14 | 355,714 |
| 2024-04-24 | 166.60 | 169.60 | 166.00 | 167.00 | 151.13 | 536,210 |
| 2024-04-23 | 163.80 | 165.40 | 160.40 | 165.20 | 149.50 | 320,002 |
| 2024-04-22 | 162.80 | 164.61 | 162.60 | 164.60 | 148.96 | 337,760 |
| 2024-04-19 | 162.60 | 163.36 | 158.80 | 160.80 | 145.52 | 319,015 |
| 2024-04-18 | 158.00 | 162.60 | 158.00 | 161.40 | 146.06 | 241,276 |
| 2024-04-17 | 156.20 | 159.20 | 154.96 | 158.40 | 143.35 | 704,321 |
| 2024-04-16 | 156.40 | 162.00 | 156.20 | 159.00 | 143.89 | 565,045 |
| 2024-04-15 | 160.20 | 166.20 | 160.20 | 163.40 | 147.87 | 777,317 |
| 2024-04-12 | 166.20 | 169.00 | 165.57 | 165.60 | 149.86 | 430,575 |
| 2024-04-11 | 167.40 | 168.80 | 165.60 | 166.20 | 150.41 | 415,826 |
| 2024-04-10 | 167.20 | 170.60 | 163.40 | 167.40 | 151.49 | 1,043,205 |
| 2024-04-09 | 165.00 | 169.00 | 165.00 | 167.00 | 151.13 | 663,689 |
| 2024-04-08 | 163.00 | 167.00 | 163.00 | 166.80 | 150.95 | 622,137 |
| 2024-04-05 | 161.60 | 166.60 | 161.60 | 164.40 | 148.78 | 1,224,129 |
| 2024-04-04 | 163.20 | 165.80 | 161.00 | 165.20 | 149.50 | 330,023 |
| 2024-04-03 | 163.00 | 165.60 | 162.00 | 165.00 | 149.32 | 473,842 |
| 2024-04-02 | 162.00 | 167.20 | 161.20 | 163.20 | 147.69 | 695,273 |
| 2024-03-28 | 160.20 | 164.60 | 160.20 | 163.80 | 148.23 | 674,796 |
| 2024-03-27 | 160.40 | 162.80 | 160.00 | 161.20 | 145.88 | 419,801 |
| 2024-03-26 | 158.00 | 161.20 | 157.40 | 160.40 | 145.16 | 649,679 |
| 2024-03-25 | 156.00 | 158.22 | 156.00 | 158.20 | 143.17 | 632,995 |
| 2024-03-22 | 155.60 | 158.60 | 154.88 | 156.60 | 141.72 | 533,918 |
| 2024-03-21 | 153.20 | 157.00 | 151.44 | 155.80 | 140.99 | 591,480 |
| 2024-03-20 | 153.00 | 156.00 | 150.60 | 152.00 | 137.56 | 798,143 |
| 2024-03-19 | 155.00 | 156.60 | 153.70 | 156.00 | 141.18 | 570,866 |
| 2024-03-18 | 154.20 | 156.40 | 150.60 | 155.00 | 140.27 | 301,135 |
| 2024-03-15 | 150.40 | 154.82 | 149.20 | 154.80 | 140.09 | 735,235 |
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.