C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 152.60 | 157.60 | 152.60 | 155.40 | 145.25 | 476,699 |
| 2025-05-22 | 157.40 | 158.20 | 153.60 | 156.80 | 146.56 | 339,087 |
| 2025-05-21 | 153.60 | 157.00 | 153.60 | 157.00 | 146.74 | 437,989 |
| 2025-05-20 | 150.00 | 158.40 | 150.00 | 157.60 | 147.30 | 421,907 |
| 2025-05-19 | 153.80 | 154.60 | 151.20 | 154.00 | 143.94 | 1,276,745 |
| 2025-05-16 | 148.00 | 154.20 | 146.80 | 154.20 | 144.13 | 1,086,790 |
| 2025-05-15 | 148.20 | 150.80 | 147.40 | 148.40 | 138.71 | 1,599,107 |
| 2025-05-14 | 147.00 | 149.80 | 147.00 | 148.80 | 139.08 | 624,698 |
| 2025-05-13 | 149.00 | 151.00 | 148.00 | 149.00 | 139.27 | 375,940 |
| 2025-05-12 | 147.00 | 151.40 | 147.00 | 149.00 | 139.27 | 518,417 |
| 2025-05-09 | 149.20 | 149.20 | 145.80 | 147.00 | 137.40 | 584,584 |
| 2025-05-08 | 144.00 | 149.40 | 144.00 | 146.00 | 136.46 | 626,755 |
| 2025-05-07 | 148.40 | 148.40 | 144.00 | 144.60 | 135.15 | 1,092,732 |
| 2025-05-06 | 149.60 | 149.60 | 144.80 | 145.80 | 136.28 | 1,065,983 |
| 2025-05-02 | 145.00 | 146.80 | 144.20 | 146.40 | 136.84 | 516,038 |
| 2025-05-01 | 140.00 | 144.60 | 139.70 | 144.60 | 135.15 | 286,965 |
| 2025-04-30 | 136.40 | 139.00 | 135.20 | 137.60 | 128.61 | 614,311 |
| 2025-04-29 | 138.80 | 141.40 | 135.00 | 136.40 | 127.49 | 824,361 |
| 2025-04-28 | 134.00 | 138.80 | 134.00 | 138.40 | 129.36 | 344,575 |
| 2025-04-25 | 131.00 | 135.00 | 130.95 | 134.40 | 125.62 | 463,576 |
| 2025-04-24 | 129.40 | 131.92 | 128.60 | 131.00 | 122.44 | 448,583 |
| 2025-04-23 | 130.60 | 132.20 | 128.20 | 129.20 | 120.76 | 310,147 |
| 2025-04-22 | 127.00 | 130.00 | 125.80 | 128.20 | 119.83 | 409,851 |
| 2025-04-17 | 125.00 | 127.60 | 125.00 | 127.60 | 119.26 | 356,938 |
| 2025-04-16 | 124.00 | 126.60 | 122.60 | 125.80 | 117.58 | 548,440 |
| 2025-04-15 | 124.40 | 126.80 | 124.40 | 125.20 | 117.02 | 292,940 |
| 2025-04-14 | 124.20 | 125.80 | 122.40 | 125.20 | 117.02 | 719,013 |
| 2025-04-11 | 117.80 | 121.40 | 117.80 | 120.40 | 112.53 | 906,786 |
| 2025-04-10 | 123.80 | 125.80 | 119.80 | 119.80 | 111.97 | 590,534 |
| 2025-04-09 | 123.20 | 123.20 | 115.80 | 116.60 | 108.98 | 274,941 |
| 2025-04-08 | 118.00 | 123.00 | 118.00 | 120.40 | 112.53 | 934,481 |
| 2025-04-07 | 120.60 | 126.34 | 115.20 | 119.20 | 111.41 | 1,017,340 |
| 2025-04-04 | 133.60 | 133.60 | 122.00 | 123.20 | 115.15 | 779,306 |
| 2025-04-03 | 128.80 | 132.60 | 128.60 | 130.00 | 121.51 | 10,559,452 |
| 2025-04-02 | 130.60 | 131.80 | 128.60 | 130.80 | 122.26 | 324,690 |
| 2025-04-01 | 129.60 | 132.05 | 129.20 | 130.00 | 121.51 | 442,205 |
| 2025-03-31 | 129.60 | 129.60 | 126.40 | 129.20 | 120.76 | 803,414 |
| 2025-03-28 | 128.80 | 129.80 | 127.80 | 128.40 | 120.01 | 425,494 |
| 2025-03-27 | 125.00 | 128.60 | 125.00 | 128.00 | 119.64 | 488,911 |
| 2025-03-26 | 125.00 | 127.60 | 125.00 | 127.00 | 118.70 | 554,412 |
| 2025-03-25 | 124.00 | 126.80 | 124.00 | 125.80 | 117.58 | 521,590 |
| 2025-03-24 | 123.00 | 127.00 | 123.00 | 124.40 | 116.27 | 671,909 |
| 2025-03-21 | 125.60 | 126.60 | 125.00 | 126.00 | 117.77 | 2,002,602 |
| 2025-03-20 | 125.20 | 127.80 | 124.60 | 126.40 | 118.14 | 2,745,088 |
| 2025-03-19 | 123.40 | 127.40 | 122.00 | 125.20 | 117.02 | 581,001 |
| 2025-03-18 | 124.00 | 128.00 | 123.00 | 125.80 | 117.58 | 607,379 |
| 2025-03-17 | 122.60 | 124.80 | 122.00 | 123.00 | 114.96 | 677,933 |
| 2025-03-14 | 120.60 | 124.40 | 117.40 | 123.00 | 114.96 | 1,869,717 |
| 2025-03-13 | 128.80 | 130.56 | 115.38 | 119.60 | 111.79 | 4,644,181 |
| 2025-03-12 | 147.40 | 147.80 | 145.20 | 147.80 | 138.14 | 946,814 |
| 2025-03-11 | 145.00 | 148.20 | 144.20 | 146.40 | 136.84 | 704,081 |
| 2025-03-10 | 147.20 | 147.60 | 143.80 | 147.00 | 137.40 | 208,881 |
| 2025-03-07 | 143.80 | 147.60 | 143.00 | 147.00 | 137.40 | 553,494 |
| 2025-03-06 | 145.00 | 147.80 | 142.60 | 144.20 | 134.78 | 616,143 |
| 2025-03-05 | 145.80 | 147.40 | 145.20 | 146.00 | 136.46 | 407,906 |
| 2025-03-04 | 143.00 | 146.80 | 143.00 | 145.00 | 135.53 | 438,788 |
| 2025-03-03 | 151.20 | 151.20 | 144.00 | 146.60 | 137.02 | 158,334 |
| 2025-02-28 | 147.00 | 148.60 | 144.40 | 146.60 | 137.02 | 1,054,209 |
| 2025-02-27 | 153.00 | 153.00 | 146.92 | 147.00 | 137.40 | 187,274 |
| 2025-02-26 | 151.00 | 153.00 | 149.40 | 149.60 | 139.83 | 541,882 |
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.