C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 138.60 | 140.20 | 138.00 | 139.20 | 132.86 | 553,041 |
| 2025-11-10 | 136.60 | 138.80 | 136.20 | 138.40 | 132.10 | 333,384 |
| 2025-11-07 | 137.20 | 137.40 | 134.80 | 136.60 | 130.38 | 423,422 |
| 2025-11-06 | 136.20 | 138.40 | 136.20 | 136.20 | 130.00 | 522,196 |
| 2025-11-05 | 141.20 | 141.20 | 136.00 | 137.60 | 131.34 | 563,889 |
| 2025-11-04 | 137.40 | 139.20 | 136.80 | 138.40 | 132.10 | 1,037,625 |
| 2025-11-03 | 138.00 | 139.80 | 136.20 | 139.00 | 132.67 | 396,553 |
| 2025-10-31 | 134.20 | 136.80 | 134.20 | 136.80 | 130.57 | 784,559 |
| 2025-10-30 | 137.40 | 138.80 | 133.40 | 135.80 | 129.62 | 1,812,098 |
| 2025-10-29 | 137.40 | 139.20 | 135.58 | 139.00 | 132.67 | 631,209 |
| 2025-10-28 | 137.00 | 139.80 | 130.00 | 136.80 | 130.57 | 958,676 |
| 2025-10-27 | 136.80 | 139.80 | 136.00 | 136.00 | 129.81 | 626,492 |
| 2025-10-24 | 140.00 | 141.40 | 136.20 | 139.20 | 132.86 | 1,213,919 |
| 2025-10-23 | 137.60 | 142.20 | 137.60 | 141.00 | 134.58 | 1,770,924 |
| 2025-10-22 | 140.20 | 142.40 | 139.60 | 140.60 | 134.20 | 572,991 |
← NewerPage 5 of 5 · 255 trading days
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.