C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	107.80	108.80	104.40	105.60	105.60	1,147,780
2026-07-28	101.40	108.60	101.40	107.80	107.80	987,776
2026-07-27	100.20	105.80	100.20	103.40	103.40	690,324
2026-07-24	100.00	103.40	100.00	103.00	103.00	408,418
2026-07-23	100.00	103.20	100.00	101.00	101.00	645,081
2026-07-22	100.20	103.40	98.600	102.20	102.20	617,706
2026-07-21	97.600	100.80	97.582	99.700	99.700	615,900
2026-07-20	95.900	101.80	95.900	99.600	99.600	950,575
2026-07-17	100.60	101.00	97.500	98.500	98.500	803,382
2026-07-16	98.400	100.00	96.400	99.300	99.300	754,178
2026-07-15	93.000	97.600	92.700	97.600	97.600	1,185,914
2026-07-14	93.900	95.900	91.400	95.100	95.100	1,273,541
2026-07-13	91.900	94.900	89.600	94.000	94.000	2,008,229
2026-07-10	87.000	90.200	87.000	89.700	89.700	1,360,221
2026-07-09	86.000	89.300	85.400	88.400	88.400	781,291
2026-07-08	88.700	90.100	86.800	87.600	87.600	1,141,519
2026-07-07	89.300	91.100	87.600	88.100	88.100	2,868,779
2026-07-06	89.100	90.500	88.100	89.300	89.300	1,842,887
2026-07-03	90.600	91.160	88.000	89.000	89.000	1,124,844
2026-07-02	89.500	90.700	87.800	89.600	89.600	1,541,573
2026-07-01	91.900	94.400	89.000	89.200	89.200	1,512,228
2026-06-30	94.500	95.240	93.000	94.000	94.000	633,834
2026-06-29	93.000	95.677	93.000	94.900	94.900	847,986
2026-06-26	94.000	95.700	93.200	95.400	95.400	1,103,883
2026-06-25	96.000	98.300	95.000	95.400	95.400	758,528
2026-06-24	93.000	96.100	93.000	96.000	96.000	769,996
2026-06-23	93.000	95.500	93.000	94.500	94.500	1,361,390
2026-06-22	96.500	98.800	93.100	94.700	94.700	932,619
2026-06-19	100.00	100.00	96.200	97.100	97.100	13,344,551
2026-06-18	93.100	98.100	92.100	97.500	97.500	1,871,622
2026-06-17	96.600	96.600	92.600	93.500	93.500	603,805
2026-06-16	93.300	95.300	92.700	94.100	94.100	439,909
2026-06-15	96.200	98.500	94.700	94.700	94.700	943,500
2026-06-12	95.000	97.348	92.600	95.400	95.400	1,345,143
2026-06-11	92.900	96.700	92.500	94.800	94.800	963,384
2026-06-10	92.800	97.600	92.800	96.600	96.600	3,242,159
2026-06-09	94.900	96.600	93.500	94.500	94.500	2,225,678
2026-06-08	92.000	95.000	92.000	94.900	94.900	1,552,633
2026-06-05	94.100	95.200	91.900	94.500	91.402	1,573,731
2026-06-04	92.900	93.200	91.500	92.200	89.177	1,509,475
2026-06-03	93.300	95.000	91.600	92.200	89.177	1,105,285
2026-06-02	97.800	97.800	93.400	93.900	90.821	1,408,279
2026-06-01	99.000	100.40	93.400	94.700	91.595	1,760,614
2026-05-29	97.800	101.40	95.000	99.200	95.948	1,544,823
2026-05-28	100.80	101.40	94.900	94.900	91.789	1,363,971
2026-05-27	105.60	105.80	101.00	101.00	97.689	796,507
2026-05-26	108.00	109.60	102.40	103.80	100.40	1,304,716
2026-05-22	107.80	111.80	107.80	108.00	104.46	525,698
2026-05-21	110.20	111.20	105.20	110.40	106.78	1,827,304
2026-05-20	111.40	113.00	104.55	109.60	106.01	2,071,434
2026-05-19	107.20	114.80	101.60	114.80	111.04	776,206
2026-05-18	109.60	111.20	106.40	109.00	105.43	947,414
2026-05-15	108.20	110.40	107.20	110.00	106.39	490,338
2026-05-14	110.20	110.20	108.00	110.00	106.39	218,689
2026-05-13	108.60	110.20	106.80	107.40	103.88	376,829
2026-05-12	108.80	110.00	107.20	109.00	105.43	263,870
2026-05-11	110.00	113.00	110.00	111.40	107.75	309,971
2026-05-08	111.80	114.20	110.20	112.40	108.71	599,980
2026-05-07	117.20	117.20	112.40	112.40	108.71	537,046
2026-05-06	115.00	117.80	114.80	115.00	111.23	2,674,912

← NewerPage 2 of 3 · 128 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.