C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	147.00	149.80	144.00	144.80	131.04	592,321
2023-12-15	143.20	146.20	138.91	144.40	130.68	703,026
2023-12-14	138.00	142.00	137.20	140.20	126.88	825,164
2023-12-13	137.00	137.40	135.40	136.60	123.62	566,152
2023-12-12	134.60	138.00	134.00	136.00	123.08	810,567
2023-12-11	134.80	138.00	134.40	136.80	123.80	225,550
2023-12-08	137.00	138.80	136.20	137.20	124.16	852,415
2023-12-07	137.20	137.60	134.00	136.60	123.62	537,623
2023-12-06	131.00	138.00	131.00	136.20	123.26	353,405
2023-12-05	138.80	139.20	133.60	135.80	122.89	179,717
2023-12-04	137.60	137.60	133.99	135.40	122.53	254,945
2023-12-01	131.20	136.60	131.20	134.80	121.99	273,459
2023-11-30	136.00	137.00	132.00	134.00	121.27	1,799,498
2023-11-29	138.80	139.00	136.60	136.60	123.62	265,723
2023-11-28	138.60	140.40	136.20	138.20	125.07	242,544
2023-11-27	138.80	144.40	138.80	140.20	126.88	212,838
2023-11-24	139.00	144.40	139.00	140.60	127.24	145,533
2023-11-23	136.60	141.60	136.60	141.60	128.14	130,529
2023-11-22	136.40	140.00	135.40	140.00	126.70	562,423
2023-11-21	138.00	140.00	135.80	135.80	122.89	166,207
2023-11-20	145.80	145.80	137.60	138.20	125.07	407,496
2023-11-17	137.60	144.20	137.60	141.60	128.14	448,460
2023-11-16	147.00	147.80	140.20	141.00	127.60	592,525
2023-11-15	139.80	146.60	139.80	145.40	131.58	639,231
2023-11-14	136.00	143.40	134.40	142.20	128.69	335,898
2023-11-13	133.60	138.00	133.51	134.80	121.99	306,386
2023-11-10	140.40	140.60	136.00	136.40	123.44	221,237
2023-11-09	144.00	145.00	140.00	140.40	127.06	1,083,099
2023-11-08	147.60	149.80	142.80	143.80	128.64	767,311
2023-11-07	138.80	145.60	138.80	145.20	129.90	307,138
2023-11-06	143.00	144.80	141.40	143.20	128.11	357,382
2023-11-03	144.00	144.00	140.60	142.40	127.39	218,948
2023-11-02	139.00	143.00	138.80	141.60	126.68	393,760
2023-11-01	137.60	141.60	137.60	138.20	123.64	436,446
2023-10-31	137.00	141.60	135.00	139.20	124.53	520,730
2023-10-30	134.60	136.80	132.89	136.00	121.67	795,889
2023-10-27	132.00	133.60	130.00	132.00	118.09	480,476
2023-10-26	142.00	142.20	134.40	134.40	120.24	841,446
2023-10-25	140.20	140.80	135.80	139.40	124.71	376,949
2023-10-24	141.40	142.20	138.40	140.80	125.96	195,989
2023-10-23	142.40	144.00	139.80	141.80	126.86	368,966
2023-10-20	134.60	142.40	134.60	141.60	126.68	515,748
2023-10-19	137.60	139.60	136.60	137.00	122.56	307,974
2023-10-18	136.00	138.53	135.00	137.40	122.92	6,455,848
2023-10-17	134.00	139.00	134.00	138.20	123.64	208,989
2023-10-16	136.00	137.20	134.60	136.20	121.85	153,885
2023-10-13	137.00	141.00	134.60	136.00	121.67	580,134
2023-10-12	139.80	142.00	138.20	138.80	124.17	380,502
2023-10-11	142.00	144.20	138.60	139.00	124.35	2,480,212
2023-10-10	136.00	142.80	136.00	141.80	126.86	894,489
2023-10-09	137.40	139.60	136.40	138.00	123.46	245,364
2023-10-06	135.60	140.00	135.40	136.40	122.02	309,333
2023-10-05	135.00	139.60	133.20	136.60	122.20	789,998
2023-10-04	135.00	136.60	134.00	134.80	120.59	883,288
2023-10-03	140.40	140.40	135.20	135.40	121.13	1,299,383
2023-10-02	140.00	142.00	136.20	137.80	123.28	981,565
2023-09-29	138.40	140.40	138.20	139.00	124.35	330,160
2023-09-28	139.00	140.69	136.00	139.00	124.35	567,631
2023-09-27	140.20	142.40	137.80	140.40	125.60	382,064
2023-09-26	143.00	145.00	141.80	141.80	126.86	1,814,650

← NewerPage 13 of 22 · 1,269 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.