C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	238.00	242.00	235.20	238.40	208.38	1,195,009
2022-01-20	241.60	245.60	241.00	243.00	212.40	443,245
2022-01-19	237.00	243.89	235.80	242.20	211.70	652,528
2022-01-18	239.00	241.24	236.80	238.80	208.73	402,686
2022-01-17	236.00	242.60	236.00	241.20	210.83	519,135
2022-01-14	241.80	241.80	235.60	236.00	206.29	317,731
2022-01-13	238.60	238.60	230.80	236.20	206.46	1,085,151
2022-01-12	235.20	238.20	231.20	233.20	203.84	552,940
2022-01-11	239.00	239.00	231.80	234.20	204.71	711,407
2022-01-10	234.20	239.80	231.40	235.20	205.59	818,026
2022-01-07	228.00	235.20	222.80	230.20	201.22	1,049,602
2022-01-06	233.80	239.80	233.55	236.60	206.81	617,380
2022-01-05	235.80	241.61	233.40	237.60	207.68	582,045
2022-01-04	234.60	238.01	232.20	236.00	206.29	771,206
2021-12-31	225.20	233.20	225.20	232.20	202.96	288,188
2021-12-30	227.20	232.20	227.20	230.40	201.39	156,716
2021-12-29	237.00	237.00	232.00	232.40	203.14	269,311
2021-12-24	227.00	233.60	227.00	231.20	202.09	82,192
2021-12-23	221.60	233.60	221.60	232.60	203.31	528,140
2021-12-22	221.40	227.40	221.40	227.00	198.42	450,758
2021-12-21	222.80	226.20	220.80	225.00	196.67	414,378
2021-12-20	217.00	220.60	210.60	220.00	192.30	832,323
2021-12-17	223.00	224.00	217.00	221.40	193.52	801,670
2021-12-16	220.00	223.40	218.20	222.60	194.57	681,940
2021-12-15	219.80	223.40	216.80	217.00	189.68	1,180,128
2021-12-14	213.40	222.40	213.40	220.20	192.47	1,582,702
2021-12-13	228.00	229.60	218.00	218.00	190.55	625,167
2021-12-10	228.00	232.60	227.40	230.20	201.22	443,273
2021-12-09	231.80	233.00	228.20	228.40	199.64	235,436
2021-12-08	238.00	240.80	232.40	232.40	203.14	735,069
2021-12-07	235.00	239.20	232.80	239.00	208.91	528,624
2021-12-06	231.60	235.60	227.80	234.00	204.54	431,992
2021-12-03	228.40	231.40	225.60	225.60	197.19	472,469
2021-12-02	226.00	228.40	224.20	225.60	197.19	351,160
2021-12-01	228.40	233.00	226.40	227.60	198.94	1,149,312
2021-11-30	226.40	229.60	219.80	227.00	198.42	1,456,927
2021-11-29	227.40	234.80	223.60	229.40	200.52	811,279
2021-11-26	243.20	243.20	223.20	224.00	195.80	1,049,561
2021-11-25	241.00	248.00	240.00	246.80	215.73	416,633
2021-11-24	241.00	241.00	235.60	240.00	209.78	437,367
2021-11-23	237.80	242.20	236.60	239.00	208.91	433,291
2021-11-22	243.80	243.80	238.20	239.60	209.43	565,066
2021-11-19	248.00	248.00	237.80	240.20	209.96	974,201
2021-11-18	247.60	247.80	243.21	245.40	214.50	557,062
2021-11-17	251.80	252.00	246.00	247.40	216.25	1,605,084
2021-11-16	254.00	256.40	251.20	251.20	219.57	941,950
2021-11-15	260.60	260.60	251.60	251.60	219.92	440,526
2021-11-12	257.00	259.60	253.25	255.80	223.59	712,308
2021-11-11	252.00	255.00	251.20	252.00	220.27	4,078,373
2021-11-10	255.00	255.11	251.20	253.00	221.14	786,547
2021-11-09	257.60	257.60	249.40	251.60	219.92	4,357,990
2021-11-08	256.40	256.62	250.60	251.20	219.57	2,969,688
2021-11-05	253.00	253.20	246.00	251.00	219.40	1,720,171
2021-11-04	245.60	254.21	245.60	248.20	216.95	631,512
2021-11-03	260.00	260.80	249.80	250.40	218.87	3,721,469
2021-11-02	263.40	267.80	260.40	260.40	227.61	817,005
2021-11-01	257.00	266.20	257.00	264.80	231.46	921,201
2021-10-29	265.00	265.00	257.80	259.20	226.56	1,880,774
2021-10-28	252.60	269.60	252.60	264.60	231.28	6,465,240
2021-10-27	251.60	253.98	245.00	249.60	218.17	1,622,298

← NewerPage 21 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.