C&C Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 150.00 | 151.20 | 148.60 | 148.60 | 138.89 | 423,425 |
| 2024-11-27 | 153.40 | 153.40 | 149.20 | 150.00 | 140.20 | 403,478 |
| 2024-11-26 | 149.00 | 150.00 | 147.60 | 148.00 | 138.33 | 367,048 |
| 2024-11-25 | 147.60 | 150.30 | 147.23 | 149.40 | 139.64 | 726,289 |
| 2024-11-22 | 144.00 | 148.40 | 144.00 | 147.40 | 137.77 | 388,780 |
| 2024-11-21 | 148.40 | 148.40 | 144.20 | 145.40 | 135.90 | 791,916 |
| 2024-11-20 | 148.00 | 148.00 | 143.40 | 145.40 | 135.90 | 383,019 |
| 2024-11-19 | 144.80 | 146.40 | 144.00 | 145.00 | 135.53 | 563,613 |
| 2024-11-18 | 151.20 | 151.20 | 144.20 | 144.80 | 135.34 | 335,891 |
| 2024-11-15 | 148.00 | 150.00 | 146.80 | 147.00 | 137.40 | 428,692 |
| 2024-11-14 | 145.00 | 149.60 | 145.00 | 149.40 | 139.64 | 463,998 |
| 2024-11-13 | 145.00 | 148.80 | 145.00 | 147.40 | 136.22 | 1,034,240 |
| 2024-11-12 | 145.00 | 149.40 | 145.00 | 146.40 | 135.29 | 381,231 |
| 2024-11-11 | 149.00 | 149.00 | 145.20 | 147.20 | 136.03 | 1,165,411 |
| 2024-11-08 | 145.40 | 149.00 | 144.60 | 144.60 | 133.63 | 510,796 |
| 2024-11-07 | 149.20 | 149.20 | 145.40 | 146.40 | 135.29 | 663,009 |
| 2024-11-06 | 149.00 | 150.20 | 144.80 | 146.00 | 134.92 | 1,015,208 |
| 2024-11-05 | 146.00 | 147.40 | 145.40 | 146.20 | 135.11 | 785,442 |
| 2024-11-04 | 149.00 | 150.06 | 145.60 | 146.40 | 135.29 | 596,782 |
| 2024-11-01 | 147.00 | 150.80 | 146.20 | 148.00 | 136.77 | 443,551 |
| 2024-10-31 | 151.40 | 152.80 | 145.80 | 147.40 | 136.22 | 677,831 |
| 2024-10-30 | 155.40 | 156.80 | 152.40 | 152.40 | 140.84 | 825,879 |
| 2024-10-29 | 161.00 | 161.60 | 152.60 | 154.80 | 143.06 | 872,997 |
| 2024-10-28 | 163.80 | 163.80 | 160.40 | 161.60 | 149.34 | 361,701 |
| 2024-10-25 | 162.40 | 162.40 | 158.40 | 160.40 | 148.23 | 1,808,128 |
| 2024-10-24 | 159.00 | 160.60 | 158.80 | 159.00 | 146.94 | 537,216 |
| 2024-10-23 | 157.40 | 160.20 | 157.40 | 159.20 | 147.12 | 840,333 |
| 2024-10-22 | 162.00 | 162.00 | 157.00 | 158.40 | 146.38 | 905,019 |
| 2024-10-21 | 160.00 | 163.00 | 158.20 | 158.20 | 146.20 | 503,149 |
| 2024-10-18 | 161.60 | 162.80 | 159.80 | 162.40 | 150.08 | 478,504 |
| 2024-10-17 | 160.00 | 162.40 | 159.60 | 161.00 | 148.78 | 469,868 |
| 2024-10-16 | 163.60 | 163.60 | 158.60 | 158.60 | 146.57 | 539,392 |
| 2024-10-15 | 160.40 | 164.00 | 160.40 | 161.80 | 149.52 | 667,265 |
| 2024-10-14 | 161.80 | 161.80 | 160.00 | 161.00 | 148.78 | 793,147 |
| 2024-10-11 | 162.00 | 162.20 | 159.40 | 161.60 | 149.34 | 733,591 |
| 2024-10-10 | 163.20 | 164.80 | 161.60 | 161.60 | 149.34 | 331,356 |
| 2024-10-09 | 160.00 | 163.40 | 160.00 | 163.40 | 151.00 | 381,689 |
| 2024-10-08 | 164.40 | 164.40 | 159.80 | 160.20 | 148.05 | 1,528,311 |
| 2024-10-07 | 162.80 | 163.00 | 159.70 | 162.60 | 150.26 | 579,939 |
| 2024-10-04 | 156.40 | 162.20 | 156.40 | 160.40 | 148.23 | 628,547 |
| 2024-10-03 | 154.20 | 159.20 | 154.20 | 159.20 | 147.12 | 279,388 |
| 2024-10-02 | 156.40 | 161.40 | 156.40 | 157.60 | 145.64 | 642,042 |
| 2024-10-01 | 166.00 | 166.00 | 159.60 | 160.40 | 148.23 | 537,199 |
| 2024-09-30 | 165.80 | 165.80 | 160.21 | 162.80 | 150.45 | 602,300 |
| 2024-09-27 | 163.80 | 163.80 | 159.44 | 161.40 | 149.15 | 701,114 |
| 2024-09-26 | 160.00 | 162.00 | 156.80 | 160.00 | 147.86 | 433,708 |
| 2024-09-25 | 157.00 | 159.20 | 155.60 | 155.80 | 143.98 | 373,197 |
| 2024-09-24 | 156.00 | 158.80 | 156.00 | 157.20 | 145.27 | 453,997 |
| 2024-09-23 | 158.00 | 159.00 | 156.80 | 156.80 | 144.90 | 528,436 |
| 2024-09-20 | 160.80 | 162.00 | 157.60 | 158.60 | 146.57 | 1,752,368 |
| 2024-09-19 | 156.00 | 162.20 | 156.00 | 161.40 | 149.15 | 847,491 |
| 2024-09-18 | 155.60 | 158.80 | 155.60 | 157.00 | 145.09 | 453,576 |
| 2024-09-17 | 154.00 | 156.20 | 154.00 | 156.00 | 144.16 | 1,050,360 |
| 2024-09-16 | 152.00 | 153.60 | 152.00 | 153.20 | 141.58 | 364,932 |
| 2024-09-13 | 152.80 | 153.80 | 151.20 | 152.40 | 140.84 | 462,325 |
| 2024-09-12 | 152.00 | 152.40 | 149.80 | 151.40 | 139.91 | 374,242 |
| 2024-09-11 | 154.20 | 154.20 | 150.40 | 150.80 | 139.36 | 443,768 |
| 2024-09-10 | 152.20 | 154.70 | 152.00 | 153.80 | 142.13 | 452,331 |
| 2024-09-09 | 152.00 | 154.20 | 151.44 | 152.60 | 141.02 | 468,032 |
| 2024-09-06 | 151.00 | 151.80 | 150.20 | 151.00 | 139.54 | 720,185 |
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.