C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	195.00	199.11	194.00	198.40	173.42	627,850
2022-04-14	190.50	197.60	190.50	197.60	172.72	1,938,249
2022-04-13	191.50	193.00	189.30	191.00	166.95	665,346
2022-04-12	198.10	198.10	192.10	192.70	168.44	462,283
2022-04-11	198.40	199.60	196.60	197.50	172.63	710,228
2022-04-08	200.40	201.60	197.60	200.60	175.34	225,295
2022-04-07	198.00	198.70	194.80	197.70	172.81	367,541
2022-04-06	200.20	203.80	193.10	195.50	170.88	1,306,087
2022-04-05	206.80	206.80	198.60	201.00	175.69	688,072
2022-04-04	201.00	202.60	197.90	201.80	176.39	865,055
2022-04-01	195.00	199.50	195.00	198.90	173.86	395,714
2022-03-31	197.00	202.63	194.90	196.00	171.32	1,196,942
2022-03-30	209.20	209.20	198.90	200.00	174.82	1,632,212
2022-03-29	199.00	208.20	199.00	207.00	180.94	2,089,864
2022-03-28	201.40	202.00	198.50	199.90	174.73	1,042,601
2022-03-25	202.60	204.80	200.00	200.80	175.52	945,121
2022-03-24	202.00	205.80	202.00	204.60	178.84	632,227
2022-03-23	212.80	213.80	205.00	205.20	179.36	461,698
2022-03-22	209.40	214.00	209.40	210.20	183.73	1,190,505
2022-03-21	212.60	216.80	211.20	212.20	185.48	425,862
2022-03-18	217.00	220.40	212.20	216.40	189.15	1,593,246
2022-03-17	207.00	215.00	207.00	213.20	186.36	893,270
2022-03-16	193.00	210.20	192.90	207.80	181.64	2,653,401
2022-03-15	191.70	192.10	189.20	190.10	166.16	547,645
2022-03-14	190.10	195.00	190.00	193.80	169.40	782,216
2022-03-11	183.00	191.70	182.20	189.10	165.29	1,004,432
2022-03-10	185.00	188.10	181.90	182.90	159.87	688,105
2022-03-09	180.00	189.50	180.00	186.50	163.02	1,666,654
2022-03-08	177.60	185.50	177.60	181.30	158.47	1,511,679
2022-03-07	180.10	183.60	168.60	178.30	155.85	1,555,306
2022-03-04	196.00	196.00	181.10	183.00	159.96	1,848,508
2022-03-03	198.90	200.40	192.50	194.00	169.57	827,498
2022-03-02	207.00	207.00	198.30	199.80	174.64	3,077,411
2022-03-01	212.00	212.60	204.49	205.00	179.19	984,261
2022-02-28	210.00	210.80	202.80	210.80	184.26	2,667,860
2022-02-25	199.20	210.60	199.20	209.80	183.38	1,028,510
2022-02-24	202.80	205.80	197.90	202.80	177.27	1,252,283
2022-02-23	212.60	217.62	208.40	209.00	182.68	1,015,071
2022-02-22	209.80	215.80	206.80	212.00	185.31	1,457,104
2022-02-21	220.20	221.20	212.40	212.40	185.66	1,214,481
2022-02-18	213.00	220.20	212.80	219.00	191.43	864,084
2022-02-17	220.00	220.60	214.00	214.00	187.06	601,672
2022-02-16	222.20	224.40	220.40	220.60	192.82	483,173
2022-02-15	218.60	223.40	216.60	223.20	195.10	505,355
2022-02-14	224.00	224.80	215.00	219.00	191.43	1,466,146
2022-02-11	227.20	227.71	222.40	227.00	198.42	838,753
2022-02-10	226.00	229.60	226.00	228.00	199.29	1,283,835
2022-02-09	220.00	226.60	220.00	225.80	197.37	1,190,416
2022-02-08	221.00	225.40	220.60	220.60	192.82	792,394
2022-02-07	221.00	224.40	219.20	221.40	193.52	1,471,280
2022-02-04	226.00	226.60	221.00	221.40	193.52	921,762
2022-02-03	227.20	228.80	224.60	224.60	196.32	526,238
2022-02-02	228.80	232.60	226.80	226.80	198.24	408,021
2022-02-01	223.00	230.00	223.00	226.80	198.24	585,195
2022-01-31	226.60	228.40	220.20	221.40	193.52	868,226
2022-01-28	234.80	234.80	224.60	225.60	197.19	1,356,041
2022-01-27	224.20	230.00	224.20	227.80	199.12	538,634
2022-01-26	220.80	229.40	220.80	226.80	198.24	714,449
2022-01-25	226.20	228.60	220.00	221.60	193.70	456,343
2022-01-24	236.20	239.00	223.40	223.60	195.45	1,197,755

← NewerPage 20 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.