C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 155.00 | 155.62 | 152.00 | 152.40 | 137.92 | 525,512 |
| 2024-03-13 | 151.00 | 155.20 | 151.00 | 153.20 | 138.64 | 1,310,920 |
| 2024-03-12 | 145.80 | 152.86 | 145.80 | 151.60 | 137.19 | 998,225 |
| 2024-03-11 | 146.00 | 151.00 | 146.00 | 150.20 | 135.93 | 779,912 |
| 2024-03-08 | 148.80 | 148.80 | 145.80 | 148.00 | 133.94 | 946,003 |
| 2024-03-07 | 143.00 | 146.40 | 143.00 | 146.00 | 132.13 | 739,722 |
| 2024-03-06 | 144.60 | 146.80 | 144.00 | 144.00 | 130.32 | 2,876,712 |
| 2024-03-05 | 148.00 | 148.00 | 144.59 | 144.60 | 130.86 | 474,306 |
| 2024-03-04 | 147.00 | 148.80 | 144.80 | 145.00 | 131.22 | 925,966 |
| 2024-03-01 | 145.80 | 149.20 | 144.00 | 147.40 | 133.39 | 2,387,192 |
| 2024-02-29 | 145.60 | 145.60 | 142.20 | 143.40 | 129.77 | 2,390,964 |
| 2024-02-28 | 147.80 | 151.00 | 145.40 | 145.40 | 131.58 | 899,833 |
| 2024-02-27 | 152.40 | 154.80 | 149.40 | 150.60 | 136.29 | 732,053 |
| 2024-02-26 | 156.20 | 159.80 | 154.80 | 155.20 | 140.45 | 393,660 |
| 2024-02-23 | 158.40 | 159.40 | 156.39 | 156.40 | 141.54 | 406,204 |
| 2024-02-22 | 159.80 | 162.00 | 154.80 | 159.00 | 143.89 | 250,714 |
| 2024-02-21 | 154.60 | 160.00 | 153.00 | 156.80 | 141.90 | 666,390 |
| 2024-02-20 | 154.00 | 154.80 | 150.40 | 154.60 | 139.91 | 401,478 |
| 2024-02-19 | 157.00 | 157.00 | 151.80 | 154.60 | 139.91 | 104,216 |
| 2024-02-16 | 152.40 | 154.60 | 152.00 | 153.40 | 138.82 | 231,098 |
| 2024-02-15 | 152.60 | 153.00 | 151.00 | 152.20 | 137.74 | 210,269 |
| 2024-02-14 | 147.60 | 152.60 | 147.60 | 151.40 | 137.01 | 192,429 |
| 2024-02-13 | 151.80 | 153.53 | 149.00 | 150.00 | 135.75 | 626,025 |
| 2024-02-12 | 148.20 | 151.80 | 147.20 | 151.60 | 137.19 | 257,057 |
| 2024-02-09 | 147.40 | 148.60 | 147.00 | 147.80 | 133.75 | 208,142 |
| 2024-02-08 | 147.60 | 148.00 | 146.00 | 147.40 | 133.39 | 747,013 |
| 2024-02-07 | 150.20 | 150.20 | 146.00 | 147.00 | 133.03 | 264,360 |
| 2024-02-06 | 150.20 | 150.20 | 145.80 | 147.60 | 133.57 | 451,679 |
| 2024-02-05 | 150.00 | 151.00 | 148.39 | 149.20 | 135.02 | 300,725 |
| 2024-02-02 | 155.00 | 155.00 | 150.40 | 150.40 | 136.11 | 213,534 |
| 2024-02-01 | 158.40 | 158.40 | 150.60 | 150.60 | 136.29 | 281,472 |
| 2024-01-31 | 152.60 | 154.70 | 152.60 | 153.60 | 139.00 | 547,003 |
| 2024-01-30 | 149.00 | 153.40 | 149.00 | 153.00 | 138.46 | 202,513 |
| 2024-01-29 | 150.40 | 153.20 | 150.00 | 152.80 | 138.28 | 441,689 |
| 2024-01-26 | 149.00 | 151.60 | 149.00 | 150.20 | 135.93 | 590,421 |
| 2024-01-25 | 148.00 | 149.82 | 146.60 | 149.80 | 135.56 | 350,043 |
| 2024-01-24 | 150.00 | 151.20 | 147.40 | 148.60 | 134.48 | 164,339 |
| 2024-01-23 | 151.00 | 151.80 | 148.40 | 149.00 | 134.84 | 199,491 |
| 2024-01-22 | 150.40 | 150.40 | 147.80 | 150.00 | 135.75 | 480,944 |
| 2024-01-19 | 153.20 | 154.60 | 147.60 | 147.80 | 133.75 | 310,892 |
| 2024-01-18 | 154.00 | 155.00 | 151.60 | 152.80 | 138.28 | 681,937 |
| 2024-01-17 | 155.00 | 155.00 | 149.20 | 152.80 | 138.28 | 526,955 |
| 2024-01-16 | 149.00 | 154.60 | 149.00 | 154.20 | 139.55 | 436,936 |
| 2024-01-15 | 152.20 | 153.60 | 151.00 | 153.40 | 138.82 | 296,641 |
| 2024-01-12 | 154.40 | 156.00 | 152.00 | 152.80 | 138.28 | 146,742 |
| 2024-01-11 | 154.00 | 156.00 | 150.80 | 152.20 | 137.74 | 778,643 |
| 2024-01-10 | 153.00 | 153.00 | 149.60 | 151.40 | 137.01 | 224,683 |
| 2024-01-09 | 155.60 | 155.62 | 151.00 | 152.00 | 137.56 | 402,563 |
| 2024-01-08 | 151.80 | 153.00 | 148.40 | 152.00 | 137.56 | 438,011 |
| 2024-01-05 | 149.60 | 151.80 | 148.20 | 150.00 | 135.75 | 985,694 |
| 2024-01-04 | 145.40 | 150.60 | 145.00 | 149.60 | 135.38 | 291,651 |
| 2024-01-03 | 146.00 | 149.80 | 143.20 | 145.40 | 131.58 | 403,976 |
| 2024-01-02 | 149.20 | 153.80 | 146.39 | 146.40 | 132.49 | 695,911 |
| 2023-12-29 | 155.00 | 156.00 | 151.20 | 152.60 | 138.10 | 89,278 |
| 2023-12-28 | 151.00 | 155.61 | 151.00 | 155.60 | 140.81 | 247,226 |
| 2023-12-27 | 150.00 | 154.00 | 149.00 | 152.80 | 138.28 | 298,078 |
| 2023-12-22 | 151.00 | 154.00 | 147.79 | 149.80 | 135.56 | 384,278 |
| 2023-12-21 | 148.60 | 150.00 | 146.00 | 149.00 | 134.84 | 478,973 |
| 2023-12-20 | 145.00 | 150.60 | 144.40 | 149.20 | 135.02 | 488,259 |
| 2023-12-19 | 146.00 | 147.00 | 142.20 | 143.60 | 129.95 | 301,058 |
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.