C&C Group plc historical data

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

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
2025-10-21	139.80	140.80	137.80	139.60	133.24	488,057
2025-10-20	141.40	141.40	136.80	138.80	132.48	221,506
2025-10-17	135.80	138.60	135.00	137.60	131.34	404,260
2025-10-16	137.20	138.20	135.60	137.40	131.14	284,355
2025-10-15	136.20	137.40	135.80	136.60	130.38	829,721
2025-10-14	135.20	136.60	133.60	135.20	129.04	335,550
2025-10-13	135.40	137.20	135.40	136.40	130.19	479,358
2025-10-10	137.60	137.80	134.60	135.20	129.04	280,131
2025-10-09	134.40	137.40	134.40	136.00	129.81	341,320
2025-10-08	134.60	136.00	133.00	136.00	129.81	992,127
2025-10-07	132.00	133.20	131.60	133.20	127.14	707,317
2025-10-06	134.00	137.60	132.20	132.60	126.56	707,393
2025-10-03	134.40	136.40	133.80	135.60	129.43	650,515
2025-10-02	134.40	135.80	133.40	134.20	128.09	469,394
2025-10-01	135.00	138.60	134.00	135.20	129.04	372,499
2025-09-30	138.20	139.40	136.80	138.00	131.72	607,903
2025-09-29	134.60	139.20	134.60	137.80	131.53	737,976
2025-09-26	139.40	140.40	137.00	138.00	131.72	423,012
2025-09-25	139.80	140.40	137.40	139.00	132.67	1,800,123
2025-09-24	141.80	144.80	140.20	141.00	134.58	1,002,564
2025-09-23	146.00	147.53	143.60	144.60	138.02	425,076
2025-09-22	154.20	154.20	146.00	146.00	139.35	411,798
2025-09-19	154.60	155.20	149.60	150.80	143.93	1,380,493
2025-09-18	161.20	161.20	148.80	154.20	147.18	1,802,573
2025-09-17	163.20	164.00	160.80	161.60	154.24	864,320
2025-09-16	166.00	167.00	161.80	162.40	155.01	411,010
2025-09-15	167.00	168.00	164.60	165.80	158.25	1,089,603
2025-09-12	163.60	168.60	163.60	166.00	158.44	1,641,847
2025-09-11	171.60	171.60	165.40	166.80	159.21	1,141,904
2025-09-10	164.40	169.20	164.40	166.60	159.01	348,096
2025-09-09	169.00	169.60	166.80	167.80	160.16	255,480
2025-09-08	171.40	173.20	167.80	168.00	160.35	885,464
2025-09-05	169.80	172.60	169.80	172.00	164.17	274,373
2025-09-04	169.80	172.20	168.20	170.60	162.83	351,744
2025-09-03	169.80	170.40	167.60	169.80	162.07	425,828
2025-09-02	171.40	172.00	167.80	169.60	161.88	719,252
2025-09-01	171.80	172.60	170.40	171.60	163.79	350,608
2025-08-29	170.40	175.00	170.40	171.40	163.60	317,959
2025-08-28	175.60	176.60	173.40	173.60	165.70	321,791
2025-08-27	174.00	175.20	173.00	174.60	166.65	1,056,201
2025-08-26	175.00	177.00	173.80	174.60	166.65	779,081
2025-08-22	175.00	176.40	173.30	176.20	168.18	684,536
2025-08-21	172.60	177.00	172.53	174.40	166.46	615,062
2025-08-20	180.00	180.00	175.60	176.60	168.56	1,186,139
2025-08-19	177.40	181.20	177.20	179.00	170.85	2,476,647

← NewerPage 5 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.