C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 111.00 | 115.20 | 111.00 | 115.20 | 111.42 | 472,248 |
| 2026-02-04 | 113.20 | 114.20 | 109.20 | 113.60 | 109.88 | 744,138 |
| 2026-02-03 | 111.00 | 112.00 | 108.40 | 109.80 | 106.20 | 624,289 |
| 2026-02-02 | 110.00 | 110.20 | 108.20 | 109.80 | 106.20 | 447,415 |
| 2026-01-30 | 108.40 | 112.20 | 108.40 | 109.00 | 105.43 | 761,599 |
| 2026-01-29 | 108.40 | 111.60 | 108.40 | 109.40 | 105.81 | 1,701,859 |
| 2026-01-28 | 110.00 | 111.00 | 107.60 | 110.20 | 106.59 | 878,607 |
| 2026-01-27 | 106.00 | 113.40 | 105.80 | 110.40 | 106.78 | 1,023,237 |
| 2026-01-26 | 115.00 | 117.20 | 105.60 | 106.60 | 103.10 | 2,004,334 |
| 2026-01-23 | 110.00 | 121.19 | 105.20 | 114.40 | 110.65 | 2,643,137 |
| 2026-01-22 | 125.40 | 130.60 | 125.40 | 128.60 | 124.38 | 414,606 |
| 2026-01-21 | 127.40 | 129.80 | 126.89 | 127.20 | 123.03 | 178,392 |
| 2026-01-20 | 129.80 | 132.00 | 127.00 | 127.00 | 122.84 | 239,475 |
| 2026-01-19 | 132.40 | 133.40 | 130.80 | 131.80 | 127.48 | 542,282 |
| 2026-01-16 | 133.40 | 136.60 | 131.60 | 133.00 | 128.64 | 110,414 |
| 2026-01-15 | 130.40 | 136.00 | 128.60 | 133.00 | 128.64 | 344,581 |
| 2026-01-14 | 131.60 | 133.40 | 126.00 | 131.00 | 126.70 | 391,223 |
| 2026-01-13 | 128.20 | 132.40 | 128.20 | 132.00 | 127.67 | 221,299 |
| 2026-01-12 | 129.60 | 133.80 | 129.60 | 130.60 | 126.32 | 117,214 |
| 2026-01-09 | 134.40 | 134.40 | 132.00 | 133.00 | 128.64 | 140,046 |
| 2026-01-08 | 126.80 | 133.73 | 126.80 | 132.60 | 128.25 | 425,803 |
| 2026-01-07 | 134.80 | 134.80 | 127.60 | 128.80 | 124.58 | 319,883 |
| 2026-01-06 | 136.40 | 136.40 | 129.60 | 131.60 | 127.29 | 535,656 |
| 2026-01-05 | 133.00 | 134.00 | 131.64 | 133.40 | 129.03 | 483,170 |
| 2026-01-02 | 134.40 | 136.00 | 133.40 | 133.60 | 129.22 | 571,550 |
| 2025-12-31 | 133.00 | 135.80 | 133.00 | 135.00 | 130.57 | 108,823 |
| 2025-12-30 | 134.40 | 135.00 | 133.80 | 135.00 | 130.57 | 142,360 |
| 2025-12-29 | 131.00 | 135.40 | 131.00 | 134.60 | 130.19 | 240,952 |
| 2025-12-24 | 133.60 | 134.80 | 133.40 | 134.20 | 129.80 | 162,171 |
| 2025-12-23 | 135.40 | 135.40 | 132.18 | 133.60 | 129.22 | 437,918 |
| 2025-12-22 | 134.60 | 134.80 | 132.00 | 134.40 | 129.99 | 560,887 |
| 2025-12-19 | 131.80 | 135.60 | 131.80 | 135.00 | 130.57 | 819,728 |
| 2025-12-18 | 129.20 | 135.20 | 129.20 | 134.60 | 130.19 | 302,652 |
| 2025-12-17 | 133.20 | 133.60 | 131.40 | 132.60 | 128.25 | 307,602 |
| 2025-12-16 | 130.60 | 135.20 | 130.60 | 132.20 | 127.87 | 490,095 |
| 2025-12-15 | 130.00 | 135.00 | 130.00 | 133.00 | 128.64 | 557,698 |
| 2025-12-12 | 129.60 | 131.80 | 126.60 | 131.60 | 127.29 | 355,848 |
| 2025-12-11 | 126.60 | 129.00 | 125.20 | 129.00 | 124.77 | 431,324 |
| 2025-12-10 | 122.20 | 127.60 | 122.20 | 125.60 | 121.48 | 230,229 |
| 2025-12-09 | 123.00 | 125.60 | 122.40 | 125.00 | 120.90 | 443,245 |
| 2025-12-08 | 128.40 | 128.40 | 124.40 | 125.00 | 120.90 | 313,434 |
| 2025-12-05 | 127.00 | 127.00 | 123.20 | 126.20 | 122.06 | 352,768 |
| 2025-12-04 | 127.80 | 127.80 | 124.00 | 124.40 | 120.32 | 397,435 |
| 2025-12-03 | 129.00 | 129.00 | 124.40 | 125.00 | 120.90 | 772,944 |
| 2025-12-02 | 131.20 | 131.20 | 126.20 | 126.20 | 122.06 | 391,424 |
| 2025-12-01 | 127.80 | 128.80 | 127.00 | 128.00 | 123.80 | 535,907 |
| 2025-11-28 | 131.00 | 131.40 | 129.40 | 129.60 | 125.35 | 220,105 |
| 2025-11-27 | 127.00 | 130.20 | 127.00 | 130.20 | 125.93 | 411,340 |
| 2025-11-26 | 126.60 | 129.00 | 125.80 | 128.00 | 123.80 | 766,732 |
| 2025-11-25 | 124.40 | 129.00 | 124.40 | 128.00 | 123.80 | 956,269 |
| 2025-11-24 | 127.20 | 131.00 | 124.60 | 125.20 | 121.10 | 900,891 |
| 2025-11-21 | 128.00 | 130.00 | 127.20 | 129.60 | 125.35 | 964,735 |
| 2025-11-20 | 128.20 | 128.80 | 127.40 | 127.80 | 123.61 | 416,052 |
| 2025-11-19 | 128.20 | 129.20 | 127.40 | 128.00 | 123.80 | 1,123,345 |
| 2025-11-18 | 127.00 | 129.82 | 127.00 | 127.60 | 123.42 | 973,013 |
| 2025-11-17 | 129.60 | 131.20 | 128.20 | 129.20 | 124.96 | 283,049 |
| 2025-11-14 | 130.00 | 130.80 | 129.00 | 130.80 | 126.51 | 739,247 |
| 2025-11-13 | 136.80 | 138.20 | 132.00 | 132.00 | 127.67 | 445,142 |
| 2025-11-12 | 140.20 | 141.00 | 138.40 | 139.40 | 133.05 | 248,021 |
| 2025-11-11 | 138.60 | 140.20 | 138.00 | 139.20 | 132.86 | 553,041 |
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.