C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	180.60	183.90	179.00	183.40	160.31	719,189
2022-07-14	183.40	188.30	182.80	183.00	159.96	498,720
2022-07-13	188.00	188.50	183.90	185.50	162.14	423,621
2022-07-12	187.30	188.20	183.00	186.30	162.84	408,373
2022-07-11	188.00	192.60	187.70	187.70	164.07	412,100
2022-07-08	186.00	191.20	186.00	189.70	165.81	532,629
2022-07-07	186.00	190.00	182.50	189.20	165.38	513,463
2022-07-06	183.80	186.50	181.00	186.30	162.84	483,291
2022-07-05	184.70	185.50	177.90	179.80	157.16	450,992
2022-07-04	183.10	186.70	183.00	184.20	161.01	241,948
2022-07-01	179.00	187.20	179.00	184.30	161.09	484,933
2022-06-30	183.00	184.30	179.00	184.30	161.09	1,193,587
2022-06-29	194.30	194.40	184.20	187.10	163.54	888,737
2022-06-28	194.70	198.10	193.20	194.60	170.10	436,804
2022-06-27	194.50	197.10	193.80	195.60	170.97	549,866
2022-06-24	193.40	198.10	191.88	195.70	171.06	443,813
2022-06-23	193.00	197.10	191.20	191.20	167.13	460,987
2022-06-22	189.10	194.50	187.10	194.30	169.84	1,031,433
2022-06-21	195.40	198.00	191.80	192.40	168.17	620,001
2022-06-20	196.60	196.60	190.80	194.70	170.19	553,228
2022-06-17	190.00	196.20	186.20	194.90	170.36	1,002,937
2022-06-16	192.60	200.40	185.00	185.50	162.14	1,613,642
2022-06-15	190.40	198.60	190.00	197.00	172.20	1,339,690
2022-06-14	195.50	195.70	188.40	188.60	164.85	1,845,218
2022-06-13	201.40	201.40	193.90	194.00	169.57	2,086,396
2022-06-10	199.10	203.80	198.90	203.80	178.14	11,259,007
2022-06-09	199.90	202.80	198.30	202.00	176.57	883,384
2022-06-08	203.80	203.80	199.90	200.00	174.82	991,681
2022-06-07	196.20	203.80	196.20	202.80	177.27	891,799
2022-06-06	197.40	203.80	196.14	200.60	175.34	528,844
2022-06-01	201.80	202.60	195.10	196.00	171.32	833,176
2022-05-31	204.00	204.40	199.10	200.60	175.34	1,161,322
2022-05-30	209.00	211.00	203.80	204.60	178.84	594,564
2022-05-27	202.20	207.20	200.80	207.00	180.94	12,391,425
2022-05-26	198.00	202.60	198.00	201.80	176.39	568,115
2022-05-25	202.40	202.40	198.00	198.60	173.59	555,152
2022-05-24	199.40	200.44	197.10	198.50	173.51	681,788
2022-05-23	196.60	203.20	196.60	201.20	175.87	400,191
2022-05-20	200.00	203.20	197.58	199.50	174.38	547,663
2022-05-19	205.80	205.80	194.90	196.50	171.76	1,526,480
2022-05-18	212.60	216.40	206.40	207.60	181.46	775,918
2022-05-17	211.00	223.80	210.20	212.60	185.83	3,182,920
2022-05-16	201.60	206.60	201.60	205.00	179.19	350,299
2022-05-13	200.00	207.20	198.30	206.40	180.41	803,358
2022-05-12	193.60	197.80	193.30	196.80	172.02	462,107
2022-05-11	189.00	197.80	187.40	196.50	171.76	2,281,187
2022-05-10	192.60	193.70	187.50	187.80	164.15	1,977,241
2022-05-09	199.50	199.50	189.60	189.60	165.73	920,873
2022-05-06	200.60	200.60	193.00	195.70	171.06	850,378
2022-05-05	206.00	208.40	201.20	201.40	176.04	485,683
2022-05-04	206.00	206.80	200.20	203.40	177.79	478,768
2022-05-03	205.00	209.00	204.40	207.00	180.94	1,114,215
2022-04-29	210.60	211.20	206.60	209.00	182.68	618,762
2022-04-28	203.00	210.00	203.00	209.60	183.21	604,278
2022-04-27	205.00	205.20	200.60	202.60	177.09	1,650,354
2022-04-26	210.00	210.00	204.80	205.40	179.54	600,438
2022-04-25	204.00	208.00	200.80	207.40	181.29	1,033,264
2022-04-22	200.00	206.20	200.00	205.00	179.19	797,977
2022-04-21	202.00	209.20	201.80	205.40	179.54	268,513
2022-04-20	199.00	204.20	198.10	203.20	177.62	408,725

← NewerPage 19 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.