C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 154.80 | 154.80 | 149.80 | 150.60 | 140.76 | 836,502 |
| 2025-02-24 | 152.00 | 152.40 | 150.20 | 151.80 | 141.88 | 433,707 |
| 2025-02-21 | 149.00 | 150.60 | 146.80 | 150.60 | 140.76 | 299,638 |
| 2025-02-20 | 151.00 | 151.00 | 147.20 | 147.20 | 137.58 | 159,735 |
| 2025-02-19 | 151.80 | 151.80 | 148.80 | 149.40 | 139.64 | 297,159 |
| 2025-02-18 | 152.00 | 152.00 | 148.80 | 150.60 | 140.76 | 167,623 |
| 2025-02-17 | 149.00 | 150.40 | 148.40 | 149.80 | 140.01 | 175,457 |
| 2025-02-14 | 152.00 | 152.00 | 148.80 | 148.80 | 139.08 | 568,550 |
| 2025-02-13 | 151.80 | 151.80 | 147.68 | 149.20 | 139.45 | 301,890 |
| 2025-02-12 | 144.80 | 150.20 | 144.80 | 147.60 | 137.96 | 281,372 |
| 2025-02-11 | 152.00 | 152.00 | 148.40 | 148.40 | 138.71 | 292,917 |
| 2025-02-10 | 148.40 | 150.00 | 148.40 | 149.20 | 139.45 | 252,687 |
| 2025-02-07 | 149.80 | 149.80 | 147.40 | 148.40 | 138.71 | 490,621 |
| 2025-02-06 | 145.60 | 148.60 | 144.20 | 147.80 | 138.14 | 333,372 |
| 2025-02-05 | 143.20 | 144.80 | 141.76 | 144.80 | 135.34 | 314,181 |
| 2025-02-04 | 144.00 | 144.00 | 142.00 | 143.60 | 134.22 | 475,178 |
| 2025-02-03 | 142.20 | 144.80 | 140.60 | 143.40 | 134.03 | 248,592 |
| 2025-01-31 | 143.00 | 146.00 | 143.00 | 145.80 | 136.28 | 359,368 |
| 2025-01-30 | 143.00 | 146.40 | 143.00 | 144.20 | 134.78 | 231,133 |
| 2025-01-29 | 149.00 | 149.80 | 144.40 | 144.40 | 134.97 | 262,874 |
| 2025-01-28 | 144.20 | 149.80 | 143.20 | 148.00 | 138.33 | 688,080 |
| 2025-01-27 | 143.00 | 145.40 | 142.80 | 144.20 | 134.78 | 413,230 |
| 2025-01-24 | 147.00 | 148.60 | 143.80 | 143.80 | 134.41 | 599,310 |
| 2025-01-23 | 146.80 | 147.81 | 146.40 | 146.80 | 137.21 | 688,874 |
| 2025-01-22 | 148.00 | 149.00 | 147.20 | 147.40 | 137.77 | 378,712 |
| 2025-01-21 | 146.00 | 148.60 | 146.00 | 147.60 | 137.96 | 332,549 |
| 2025-01-20 | 148.40 | 149.20 | 145.80 | 147.20 | 137.58 | 236,213 |
| 2025-01-17 | 149.00 | 150.00 | 144.80 | 148.00 | 138.33 | 1,018,274 |
| 2025-01-16 | 143.00 | 146.60 | 143.00 | 146.60 | 137.02 | 676,452 |
| 2025-01-15 | 143.60 | 146.40 | 141.20 | 145.80 | 136.28 | 784,040 |
| 2025-01-14 | 140.00 | 140.60 | 139.00 | 140.00 | 130.85 | 461,493 |
| 2025-01-13 | 145.40 | 145.40 | 139.00 | 139.00 | 129.92 | 525,856 |
| 2025-01-10 | 148.40 | 148.40 | 143.00 | 143.40 | 134.03 | 1,138,387 |
| 2025-01-09 | 143.00 | 145.60 | 141.20 | 144.80 | 135.34 | 993,488 |
| 2025-01-08 | 147.00 | 148.46 | 143.80 | 143.80 | 134.41 | 714,676 |
| 2025-01-07 | 148.80 | 150.40 | 147.20 | 148.00 | 138.33 | 523,789 |
| 2025-01-06 | 146.00 | 150.20 | 146.00 | 149.40 | 139.64 | 701,314 |
| 2025-01-03 | 146.00 | 148.20 | 146.00 | 148.20 | 138.52 | 197,751 |
| 2025-01-02 | 146.80 | 149.80 | 146.00 | 146.40 | 136.84 | 260,964 |
| 2024-12-31 | 147.60 | 148.60 | 146.00 | 146.00 | 136.46 | 91,765 |
| 2024-12-30 | 145.00 | 151.40 | 145.00 | 148.00 | 138.33 | 290,207 |
| 2024-12-27 | 148.60 | 151.80 | 147.20 | 148.40 | 138.71 | 134,191 |
| 2024-12-24 | 148.80 | 150.60 | 144.60 | 148.00 | 138.33 | 60,415 |
| 2024-12-23 | 144.40 | 148.80 | 144.40 | 147.80 | 138.14 | 285,720 |
| 2024-12-20 | 146.00 | 148.40 | 145.60 | 148.40 | 138.71 | 1,344,081 |
| 2024-12-19 | 145.00 | 148.00 | 143.20 | 147.00 | 137.40 | 1,118,294 |
| 2024-12-18 | 147.00 | 147.80 | 144.80 | 145.80 | 136.28 | 1,032,306 |
| 2024-12-17 | 150.00 | 151.80 | 145.40 | 146.00 | 136.46 | 713,838 |
| 2024-12-16 | 148.60 | 151.40 | 147.60 | 151.40 | 141.51 | 1,414,676 |
| 2024-12-13 | 149.80 | 151.00 | 148.00 | 148.40 | 138.71 | 992,378 |
| 2024-12-12 | 144.20 | 151.00 | 144.20 | 150.20 | 140.39 | 519,955 |
| 2024-12-11 | 149.40 | 149.40 | 145.99 | 147.80 | 138.14 | 340,307 |
| 2024-12-10 | 143.80 | 149.00 | 143.80 | 146.00 | 136.46 | 284,758 |
| 2024-12-09 | 150.00 | 150.00 | 144.40 | 146.60 | 137.02 | 570,619 |
| 2024-12-06 | 143.20 | 149.40 | 143.20 | 147.80 | 138.14 | 313,815 |
| 2024-12-05 | 148.00 | 149.00 | 145.40 | 145.40 | 135.90 | 1,935,530 |
| 2024-12-04 | 147.60 | 150.40 | 147.60 | 149.00 | 139.27 | 2,240,168 |
| 2024-12-03 | 147.20 | 148.80 | 147.20 | 147.60 | 137.96 | 435,591 |
| 2024-12-02 | 147.00 | 149.00 | 146.60 | 146.80 | 137.21 | 312,563 |
| 2024-11-29 | 150.00 | 150.40 | 147.00 | 148.00 | 138.33 | 422,878 |
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.