C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	116.20	119.00	113.40	114.80	111.04	356,852
2026-05-01	114.60	120.40	114.60	119.00	115.10	132,654
2026-04-30	117.00	118.60	114.20	117.60	113.74	309,510
2026-04-29	117.20	117.80	114.20	115.20	111.42	298,841
2026-04-28	117.00	118.00	115.20	116.20	112.39	267,423
2026-04-27	124.20	124.20	116.40	116.40	112.58	2,318,565
2026-04-24	126.40	126.40	120.60	121.00	117.03	280,300
2026-04-23	125.40	125.40	121.80	122.80	118.77	319,529
2026-04-22	120.40	125.00	120.40	123.60	119.55	379,460
2026-04-21	125.00	126.80	122.60	122.60	118.58	476,542
2026-04-20	129.00	129.00	123.40	125.20	121.10	235,073
2026-04-17	126.40	126.40	122.80	126.20	122.06	222,039
2026-04-16	119.80	125.00	119.80	123.80	119.74	167,992
2026-04-15	122.80	125.80	121.80	122.40	118.39	806,010
2026-04-14	121.00	125.20	121.00	124.80	120.71	424,427
2026-04-13	125.60	125.60	120.20	121.40	117.42	362,604
2026-04-10	121.40	125.00	121.00	123.00	118.97	320,610
2026-04-09	120.80	124.20	119.20	121.00	117.03	716,831
2026-04-08	120.00	123.40	118.60	123.00	118.97	840,562
2026-04-07	116.80	118.20	113.80	115.60	111.81	329,090
2026-04-02	115.20	117.69	113.40	116.20	112.39	322,723
2026-04-01	110.40	115.80	110.40	115.60	111.81	1,134,888
2026-03-31	114.40	114.40	111.40	112.00	108.33	366,321
2026-03-30	108.00	112.00	105.60	112.00	108.33	904,531
2026-03-27	109.80	111.60	108.00	110.20	106.59	465,169
2026-03-26	111.60	111.60	107.60	109.60	106.01	742,506
2026-03-25	109.20	110.40	106.86	109.20	105.62	361,026
2026-03-24	103.20	107.20	103.20	105.00	101.56	374,093
2026-03-23	107.20	107.20	101.20	103.80	100.40	613,088
2026-03-20	107.20	107.20	103.60	107.20	103.69	1,265,974
2026-03-19	107.20	109.40	104.00	104.00	100.59	553,436
2026-03-18	109.80	112.60	108.60	108.60	105.04	667,585
2026-03-17	109.20	112.80	109.20	112.00	108.33	505,817
2026-03-16	110.60	112.40	109.80	111.20	107.55	287,227
2026-03-13	107.40	111.80	107.40	111.80	108.13	385,099
2026-03-12	107.20	111.20	107.20	110.00	106.39	437,403
2026-03-11	109.00	112.20	107.40	110.60	106.97	298,819
2026-03-10	109.00	110.40	108.22	108.60	105.04	240,909
2026-03-09	114.00	114.00	107.60	108.60	105.04	549,179
2026-03-06	107.80	112.20	107.80	111.20	107.55	561,279
2026-03-05	108.20	111.20	107.40	109.20	105.62	327,039
2026-03-04	110.00	112.00	107.20	108.40	104.85	405,073
2026-03-03	113.20	116.00	110.00	110.20	106.59	537,116
2026-03-02	115.00	118.40	113.40	115.00	111.23	561,770
2026-02-27	115.20	117.80	114.40	117.60	113.74	685,421
2026-02-26	114.80	116.60	112.40	116.60	112.78	268,831
2026-02-25	111.80	116.20	111.80	115.00	111.23	201,319
2026-02-24	114.60	115.60	113.20	115.00	111.23	460,178
2026-02-23	114.40	115.20	111.40	114.20	110.46	329,506
2026-02-20	115.80	115.80	111.20	112.40	108.71	447,809
2026-02-19	111.80	114.80	111.80	112.40	108.71	317,387
2026-02-18	114.00	117.40	113.39	113.80	110.07	288,410
2026-02-17	118.00	118.80	114.80	116.20	112.39	373,994
2026-02-16	117.80	118.60	116.20	118.00	114.13	338,339
2026-02-13	119.60	119.60	114.40	116.80	112.97	690,045
2026-02-12	116.00	118.80	115.00	115.80	112.00	685,568
2026-02-11	115.40	118.60	115.40	118.20	114.32	513,867
2026-02-10	114.60	117.20	114.60	116.20	112.39	788,708
2026-02-09	116.20	116.80	114.40	115.40	111.62	867,184
2026-02-06	113.00	116.20	113.00	115.40	111.62	386,715

← NewerPage 3 of 5 · 254 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.