C&C Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	178.80	180.00	177.80	178.00	169.90	908,164
2025-08-15	178.80	179.80	177.20	178.80	170.66	1,244,941
2025-08-14	179.00	179.00	176.40	178.00	169.90	1,256,366
2025-08-13	175.20	178.40	175.00	177.60	169.51	1,197,162
2025-08-12	179.00	179.00	175.00	175.00	167.03	709,175
2025-08-11	171.60	177.00	171.60	177.00	168.94	742,242
2025-08-08	179.20	179.20	174.40	176.00	167.99	748,597
2025-08-07	174.20	177.80	173.60	175.80	167.80	895,911
2025-08-06	175.40	181.00	173.20	174.20	166.27	823,670
2025-08-05	169.00	174.40	169.00	174.40	166.46	885,914
2025-08-04	172.60	174.20	169.20	173.40	165.51	614,220
2025-08-01	176.40	177.40	172.03	173.80	165.89	1,333,213
2025-07-31	176.40	177.80	174.60	177.20	169.13	596,749
2025-07-30	176.60	179.00	174.40	176.00	167.99	600,338
2025-07-29	178.00	179.40	176.20	177.40	169.32	412,088
2025-07-28	183.00	184.59	177.00	177.60	169.51	628,299
2025-07-25	182.60	183.40	181.00	182.00	173.71	564,740
2025-07-24	180.40	183.10	179.60	182.20	173.90	428,821
2025-07-23	178.40	180.00	177.40	179.20	171.04	504,841
2025-07-22	175.00	177.60	173.80	177.00	168.94	460,402
2025-07-21	171.40	175.00	171.40	174.80	166.84	297,235
2025-07-18	172.00	173.32	171.32	172.20	164.36	607,554
2025-07-17	168.40	172.00	168.00	171.40	163.60	620,566
2025-07-16	165.60	170.80	165.60	167.80	160.12	616,317
2025-07-15	164.80	170.20	164.80	169.40	161.65	1,114,865
2025-07-14	165.20	169.40	165.20	169.20	161.46	573,529
2025-07-11	166.00	169.80	165.40	167.00	159.36	579,125
2025-07-10	165.00	170.20	165.00	170.00	162.22	673,446
2025-07-09	164.00	167.20	162.80	166.80	159.17	444,671
2025-07-08	165.00	165.80	162.80	164.00	156.49	542,437
2025-07-07	162.60	167.40	162.60	164.80	157.26	610,017
2025-07-04	166.00	166.60	164.60	165.00	157.45	474,725
2025-07-03	162.60	167.00	162.20	166.40	158.78	382,485
2025-07-02	162.00	167.20	160.80	162.00	154.59	518,293
2025-07-01	162.20	165.20	161.60	164.80	157.26	770,234
2025-06-30	168.20	169.80	161.80	162.80	155.35	1,625,753
2025-06-27	170.00	171.20	168.20	169.00	161.27	1,737,367
2025-06-26	170.20	171.60	168.80	168.80	161.08	965,347
2025-06-25	170.80	171.20	168.80	169.60	161.84	1,134,012
2025-06-24	170.80	172.20	169.60	170.80	162.98	667,765
2025-06-23	174.40	174.40	167.20	169.20	161.46	538,833
2025-06-20	172.40	172.40	168.00	169.40	161.65	2,159,068
2025-06-19	167.40	170.60	167.20	168.60	160.88	624,955
2025-06-18	166.40	170.24	166.40	169.40	161.65	481,787
2025-06-17	168.40	169.60	166.00	168.00	160.31	846,663
2025-06-16	164.00	168.80	164.00	167.40	159.74	508,240
2025-06-13	163.20	166.20	162.40	165.20	157.64	1,538,272
2025-06-12	167.20	171.40	165.20	167.20	159.55	1,207,602
2025-06-11	172.20	172.20	168.60	170.80	159.64	403,991
2025-06-10	168.60	170.60	166.40	168.60	157.59	538,586
2025-06-09	164.20	169.40	164.20	168.80	157.77	278,949
2025-06-06	165.20	170.00	165.20	168.00	157.03	919,413
2025-06-05	161.40	170.00	161.40	168.40	157.40	550,402
2025-06-04	165.40	166.00	162.52	165.20	154.41	352,879
2025-06-03	159.40	165.00	159.40	162.60	151.98	609,181
2025-06-02	157.60	164.00	157.60	162.80	152.16	542,711
2025-05-30	160.00	162.60	155.80	161.20	150.67	6,069,893
2025-05-29	160.40	162.80	158.40	159.60	149.17	3,750,938
2025-05-28	155.80	160.00	155.40	159.80	149.36	599,807
2025-05-27	157.00	157.00	153.00	154.80	144.69	865,883

← NewerPage 6 of 22 · 1,269 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.