C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	125.60	126.20	121.80	125.40	112.18	458,545
2023-06-29	125.60	127.80	121.80	123.80	110.75	230,320
2023-06-28	125.00	125.52	123.20	124.60	111.47	658,146
2023-06-27	126.00	126.00	122.20	124.00	110.93	803,775
2023-06-26	126.60	126.60	120.40	123.40	110.39	543,110
2023-06-23	126.00	127.80	123.80	123.80	110.75	495,109
2023-06-22	127.80	128.20	124.00	126.00	112.72	290,438
2023-06-21	132.20	132.20	127.40	127.60	114.15	312,915
2023-06-20	129.80	132.00	127.60	130.60	116.84	417,484
2023-06-19	134.00	135.60	129.00	129.60	115.94	251,575
2023-06-16	135.20	136.60	133.20	133.20	119.16	1,110,227
2023-06-15	135.60	136.20	134.60	135.80	121.49	308,931
2023-06-14	136.00	136.60	135.00	135.60	121.31	566,138
2023-06-13	137.00	137.80	135.00	135.00	120.77	627,557
2023-06-12	136.00	137.91	135.80	136.40	122.02	416,053
2023-06-09	136.60	139.80	136.00	136.20	121.85	321,069
2023-06-08	140.00	142.00	137.40	138.80	124.17	463,425
2023-06-07	142.80	143.80	141.00	142.00	124.12	437,151
2023-06-06	140.00	142.00	140.00	141.20	123.42	794,206
2023-06-05	140.40	144.40	140.40	141.00	123.25	362,449
2023-06-02	145.00	145.00	142.40	142.60	124.65	1,394,846
2023-06-01	144.20	146.20	140.00	143.00	124.99	1,180,460
2023-05-31	146.00	146.20	138.40	145.40	127.09	1,205,479
2023-05-30	142.40	145.06	140.00	143.00	124.99	758,166
2023-05-26	141.20	146.40	140.00	142.00	124.12	2,124,874
2023-05-25	138.00	143.51	134.20	141.80	123.95	1,127,526
2023-05-24	133.60	136.20	128.80	135.40	118.35	9,292,399
2023-05-23	135.00	136.87	135.00	136.80	119.58	597,210
2023-05-22	132.20	136.02	131.20	134.80	117.83	1,355,582
2023-05-19	135.00	135.20	125.54	131.00	114.51	5,230,490
2023-05-18	149.60	154.20	149.60	153.80	134.44	408,301
2023-05-17	151.40	153.80	150.80	153.00	133.74	279,141
2023-05-16	154.00	154.60	150.40	153.80	134.44	484,511
2023-05-15	157.60	157.60	152.20	153.80	134.44	394,870
2023-05-12	154.80	156.00	153.60	153.60	134.26	783,925
2023-05-11	151.00	156.00	151.00	154.80	135.31	626,891
2023-05-10	154.80	156.00	153.40	155.00	135.48	337,909
2023-05-09	157.00	157.00	154.00	155.80	136.18	411,290
2023-05-05	157.60	159.00	154.40	156.00	136.36	674,595
2023-05-04	151.80	156.20	151.80	156.00	136.36	603,117
2023-05-03	155.60	156.00	154.20	156.00	136.36	474,118
2023-05-02	158.60	158.60	153.60	155.60	136.01	537,115
2023-04-28	154.00	156.60	151.61	156.40	136.71	3,593,335
2023-04-27	154.40	156.00	153.40	154.40	134.96	246,380
2023-04-26	159.00	159.00	156.00	156.00	136.36	771,557
2023-04-25	154.40	159.00	154.40	158.60	138.63	1,041,266
2023-04-24	158.80	158.80	154.80	155.80	136.18	358,109
2023-04-21	151.40	156.60	151.40	156.60	136.88	277,464
2023-04-20	154.20	156.60	153.80	154.80	135.31	495,361
2023-04-19	150.20	154.20	150.20	154.00	134.61	358,918
2023-04-18	151.40	156.00	151.20	153.60	134.26	330,858
2023-04-17	155.00	157.20	152.80	154.20	134.78	486,823
2023-04-14	152.00	156.80	151.20	155.80	136.18	1,627,792
2023-04-13	155.00	155.00	151.00	152.80	133.56	2,082,716
2023-04-12	155.80	155.80	150.60	152.40	133.21	1,072,445
2023-04-11	160.40	160.40	154.60	154.80	135.31	171,473
2023-04-06	154.00	157.20	153.60	155.60	136.01	629,420
2023-04-05	157.60	157.60	152.00	154.20	134.78	300,775
2023-04-04	156.60	156.80	154.80	155.40	135.83	461,475
2023-04-03	159.00	159.00	155.80	156.20	136.53	435,047

← NewerPage 15 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.