C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	151.30	156.20	151.30	153.70	134.35	436,711
2022-10-10	155.50	156.10	151.40	153.10	133.82	321,554
2022-10-07	159.80	161.40	155.60	156.60	136.88	525,539
2022-10-06	152.70	158.09	152.70	156.20	136.53	993,386
2022-10-05	156.00	157.90	152.30	156.60	136.88	527,148
2022-10-04	153.00	158.00	152.80	157.20	137.41	343,069
2022-10-03	148.00	151.10	146.50	150.90	131.90	1,089,282
2022-09-30	144.50	150.70	144.20	150.40	131.46	1,016,712
2022-09-29	145.30	145.40	142.00	143.90	125.78	1,283,179
2022-09-28	149.10	149.60	141.25	147.50	128.93	967,262
2022-09-27	151.10	154.90	150.50	151.00	131.99	607,535
2022-09-26	151.70	154.40	150.20	154.10	134.70	555,599
2022-09-23	153.60	156.10	149.87	152.90	133.65	994,278
2022-09-22	154.50	157.40	153.70	153.70	134.35	191,343
2022-09-21	154.10	156.80	153.60	155.50	135.92	470,869
2022-09-20	161.00	162.90	154.00	154.10	134.70	375,686
2022-09-16	160.30	162.70	156.00	160.40	140.20	2,202,430
2022-09-15	159.90	162.50	158.50	161.20	140.90	879,725
2022-09-14	168.50	170.09	158.10	159.80	139.68	1,678,846
2022-09-13	179.30	180.70	173.40	173.90	152.00	440,634
2022-09-12	172.00	179.10	172.00	177.30	154.98	327,600
2022-09-09	170.10	173.10	168.20	172.10	150.43	395,046
2022-09-08	170.00	170.43	163.80	168.00	146.85	1,128,067
2022-09-07	169.00	170.30	167.90	167.90	146.76	319,591
2022-09-06	165.00	172.10	165.00	170.80	149.29	483,280
2022-09-05	165.50	166.90	162.65	163.30	142.74	269,186
2022-09-02	168.40	171.10	164.40	169.90	148.51	388,732
2022-09-01	174.10	174.10	164.00	164.00	143.35	314,858
2022-08-31	176.00	176.00	169.30	172.00	150.34	249,552
2022-08-30	165.20	175.30	165.20	172.90	151.13	327,717
2022-08-26	170.80	172.40	168.90	169.10	147.81	167,544
2022-08-25	179.00	179.00	169.90	170.20	148.77	563,340
2022-08-24	175.00	175.65	171.20	174.20	152.27	1,038,549
2022-08-23	178.20	178.70	173.81	174.40	152.44	370,757
2022-08-22	184.10	191.20	177.50	177.50	155.15	364,321
2022-08-19	184.80	190.40	184.00	186.60	163.11	649,078
2022-08-18	190.70	190.70	184.20	185.30	161.97	160,702
2022-08-17	193.20	193.20	185.50	185.90	162.49	461,944
2022-08-16	194.70	199.28	192.00	192.80	168.52	153,926
2022-08-15	196.40	198.69	191.70	192.50	168.26	200,433
2022-08-12	196.00	197.00	193.10	194.60	170.10	71,550
2022-08-11	196.10	199.90	192.70	193.90	169.49	210,473
2022-08-10	193.50	196.70	190.40	195.00	170.45	388,096
2022-08-09	197.20	199.08	191.30	192.90	168.61	190,354
2022-08-08	191.10	198.00	191.10	197.20	172.37	361,312
2022-08-05	196.10	196.10	193.50	194.40	169.92	128,480
2022-08-04	190.90	198.00	190.90	195.00	170.45	310,445
2022-08-03	195.00	196.40	193.50	196.40	171.67	284,969
2022-08-02	198.90	201.20	193.50	194.40	169.92	167,080
2022-08-01	196.70	200.60	196.70	198.90	173.86	242,456
2022-07-29	195.00	198.76	194.00	197.70	172.81	767,949
2022-07-28	190.00	195.20	190.00	195.20	170.62	612,108
2022-07-27	193.10	195.50	192.00	192.60	168.35	869,246
2022-07-26	194.60	195.70	191.50	193.50	169.14	841,390
2022-07-25	193.90	198.00	192.90	196.60	171.85	499,941
2022-07-22	193.90	197.30	192.00	195.80	171.15	1,157,316
2022-07-21	191.80	196.60	191.60	194.90	170.36	635,126
2022-07-20	197.20	197.20	191.10	191.10	167.04	728,949
2022-07-19	186.70	193.10	185.80	193.10	168.79	4,174,169
2022-07-18	183.50	189.40	183.10	188.20	164.50	368,554

← NewerPage 18 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.