C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	140.80	144.00	140.80	143.00	127.93	247,719
2023-09-22	140.40	145.00	140.20	143.20	128.11	1,026,732
2023-09-21	137.00	141.00	136.20	140.00	125.25	1,713,592
2023-09-20	139.80	143.80	136.80	137.60	123.10	469,298
2023-09-19	134.00	140.60	130.61	139.20	124.53	1,011,609
2023-09-18	133.20	133.40	130.40	132.00	118.09	344,433
2023-09-15	135.00	137.40	133.00	133.00	118.98	1,649,325
2023-09-14	134.00	137.60	133.20	137.40	122.92	513,569
2023-09-13	136.00	136.20	133.20	135.00	120.77	179,029
2023-09-12	138.40	139.00	135.80	137.80	123.28	1,807,172
2023-09-11	133.00	138.20	133.00	137.80	123.28	399,595
2023-09-08	135.60	137.00	134.94	136.80	122.38	145,436
2023-09-07	136.20	137.60	134.80	136.00	121.67	1,170,126
2023-09-06	133.60	137.80	131.80	136.80	122.38	159,803
2023-09-05	131.20	134.00	131.16	133.60	119.52	199,157
2023-09-04	132.00	135.00	132.00	133.20	119.16	165,163
2023-09-01	135.40	136.80	134.20	134.80	120.59	176,251
2023-08-31	138.20	139.00	135.60	136.60	122.20	1,607,893
2023-08-30	138.60	140.80	136.80	137.40	122.92	239,285
2023-08-29	134.00	139.40	134.00	137.20	122.74	617,668
2023-08-25	136.20	138.40	135.40	136.00	121.67	146,040
2023-08-24	138.80	139.60	135.80	136.60	122.20	247,679
2023-08-23	135.80	137.80	135.56	137.60	123.10	435,140
2023-08-22	132.00	135.40	130.60	135.40	121.13	174,870
2023-08-21	133.00	133.25	129.60	130.00	116.30	540,046
2023-08-18	138.00	138.00	131.00	133.20	119.16	172,925
2023-08-17	137.00	138.20	134.60	135.20	120.95	340,566
2023-08-16	138.60	140.60	137.00	137.60	123.10	132,177
2023-08-15	140.00	143.80	139.80	141.00	126.14	386,055
2023-08-14	141.60	143.60	140.00	141.00	126.14	143,983
2023-08-11	139.00	143.20	138.80	142.60	127.57	162,683
2023-08-10	140.80	144.40	140.80	144.20	129.00	199,466
2023-08-09	146.20	146.20	142.40	142.40	127.39	318,019
2023-08-08	142.00	144.80	141.40	142.60	127.57	279,106
2023-08-07	139.40	142.80	139.40	142.00	127.03	403,089
2023-08-04	139.00	140.80	138.20	139.80	125.07	756,659
2023-08-03	140.40	141.40	138.40	138.80	124.17	403,158
2023-08-02	140.80	141.60	137.60	138.80	124.17	209,164
2023-08-01	138.00	142.20	136.00	141.00	126.14	724,654
2023-07-31	142.00	142.88	137.60	138.00	123.46	387,384
2023-07-28	143.60	144.80	142.00	143.00	127.93	308,250
2023-07-27	140.80	144.60	140.20	143.00	127.93	729,580
2023-07-26	141.20	142.00	139.00	140.00	125.25	298,359
2023-07-25	138.60	142.20	137.60	139.00	124.35	300,605
2023-07-24	140.00	141.80	138.00	139.40	124.71	153,916
2023-07-21	143.60	144.00	140.40	140.40	125.60	360,011
2023-07-20	141.80	144.20	140.81	143.20	128.11	470,458
2023-07-19	138.60	144.00	137.80	141.80	126.86	680,969
2023-07-18	135.00	139.20	135.00	137.80	123.28	217,939
2023-07-17	138.20	139.60	135.60	136.60	122.20	211,242
2023-07-14	139.20	141.20	138.62	139.80	125.07	236,403
2023-07-13	139.00	140.60	138.20	139.60	124.89	892,166
2023-07-12	139.60	139.60	134.53	138.20	123.64	1,839,876
2023-07-11	134.00	137.20	134.00	135.80	121.49	1,616,251
2023-07-10	132.00	136.80	132.00	134.00	119.88	699,823
2023-07-07	135.60	135.60	131.20	134.00	119.88	367,794
2023-07-06	131.20	133.40	129.00	132.40	118.45	645,953
2023-07-05	132.00	133.80	128.76	131.80	117.91	521,687
2023-07-04	131.00	132.00	128.00	129.60	115.94	214,891
2023-07-03	129.20	129.80	126.00	129.00	115.40	298,850

← NewerPage 14 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.