C&C Group plc historical data

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

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

← NewerPage 4 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.