C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	184.20	188.00	179.00	181.40	158.56	743,908
2023-01-05	183.60	187.00	180.40	182.80	159.78	1,231,166
2023-01-04	176.10	182.40	176.10	181.90	159.00	995,246
2023-01-03	172.20	178.59	172.20	177.00	154.71	308,883
2022-12-30	179.00	179.40	175.30	175.30	153.23	106,687
2022-12-29	183.60	183.60	177.30	178.60	156.11	504,291
2022-12-28	180.90	182.30	179.40	181.30	158.47	194,765
2022-12-23	177.20	181.70	176.60	178.50	156.03	111,153
2022-12-22	178.20	181.60	177.20	178.30	155.85	746,340
2022-12-21	174.70	177.10	172.99	176.60	154.36	209,707
2022-12-20	173.10	174.50	169.60	173.00	151.22	530,628
2022-12-19	168.60	174.00	168.60	173.40	151.57	211,947
2022-12-16	178.90	178.90	168.70	172.00	150.34	809,287
2022-12-15	181.70	181.70	174.00	174.10	152.18	1,305,163
2022-12-14	177.70	179.90	176.30	176.30	154.10	1,490,633
2022-12-13	172.10	181.50	172.10	178.20	155.76	886,478
2022-12-12	175.60	178.70	174.40	176.70	154.45	250,007
2022-12-09	180.40	180.40	177.10	177.90	155.50	221,376
2022-12-08	178.30	178.30	175.90	176.10	153.93	653,693
2022-12-07	173.70	178.00	173.70	177.00	154.71	894,964
2022-12-06	180.70	185.00	176.00	176.00	153.84	1,578,941
2022-12-05	178.90	183.30	178.90	179.30	156.72	172,793
2022-12-02	185.60	186.70	182.00	182.70	159.70	890,110
2022-12-01	175.50	185.80	175.50	183.20	160.13	740,218
2022-11-30	177.30	182.30	174.70	174.70	152.70	1,696,880
2022-11-29	177.60	182.91	177.60	182.20	159.26	725,195
2022-11-28	178.50	182.03	177.30	178.40	155.94	163,704
2022-11-25	179.20	181.50	176.01	180.70	157.95	139,147
2022-11-24	178.00	180.10	175.30	178.90	156.37	146,219
2022-11-23	173.00	177.20	173.00	175.60	153.49	174,473
2022-11-22	178.00	178.40	175.01	175.70	153.58	266,981
2022-11-21	173.80	176.90	171.21	176.00	153.84	202,040
2022-11-18	173.00	180.50	173.00	174.00	152.09	755,044
2022-11-17	175.60	178.10	169.40	175.70	153.58	612,081
2022-11-16	176.40	176.50	170.20	173.40	151.57	881,753
2022-11-15	175.00	178.90	174.00	174.00	152.09	409,716
2022-11-14	181.10	182.50	173.60	177.20	154.89	158,525
2022-11-11	171.60	178.80	171.60	176.40	154.19	832,214
2022-11-10	167.80	174.00	165.30	173.30	151.48	354,262
2022-11-09	164.90	166.20	164.00	165.70	144.84	743,498
2022-11-08	169.40	169.40	163.80	166.00	145.10	400,337
2022-11-07	162.20	167.50	162.00	165.20	144.40	430,959
2022-11-04	163.60	163.70	160.30	162.10	141.69	362,250
2022-11-03	162.70	164.70	160.30	162.30	141.86	338,590
2022-11-02	161.10	165.90	161.10	164.10	143.44	343,645
2022-11-01	160.30	169.20	160.30	165.50	144.66	415,135
2022-10-31	163.80	165.40	161.00	163.50	142.91	304,462
2022-10-28	160.00	163.30	158.50	160.70	140.47	417,740
2022-10-27	162.40	169.20	159.10	160.50	140.29	1,983,189
2022-10-26	162.00	165.70	159.80	165.50	144.66	575,504
2022-10-25	160.40	160.40	153.90	159.60	139.50	316,680
2022-10-24	159.00	159.00	155.00	156.00	136.36	250,028
2022-10-21	155.40	157.50	154.03	155.60	136.01	376,414
2022-10-20	162.00	162.70	158.00	159.00	138.98	371,746
2022-10-19	171.50	171.50	158.30	161.10	140.82	470,346
2022-10-18	168.10	168.10	163.20	165.90	145.01	759,878
2022-10-17	163.80	165.30	159.50	164.50	143.79	811,408
2022-10-14	159.10	162.60	156.70	159.00	138.98	602,186
2022-10-13	154.00	157.10	149.40	155.40	135.83	3,684,604
2022-10-12	149.90	152.90	148.70	150.40	131.46	878,907

← NewerPage 17 of 22 · 1,262 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.