CPP Group (CPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CPP Group

Date Open High Low Close* Volume
23/07/2026 17.00p 21.00p 11.00p 20.00p 324404
22/07/2026 14.00p 20.00p 10.48p 18.50p 361341
21/07/2026 20.00p 24.00p 12.00p 13.00p 258458
20/07/2026 24.00p 27.30p 18.75p 21.00p 125363
17/07/2026 27.00p 27.45p 26.00p 26.50p 22214
16/07/2026 28.00p 30.00p 27.00p 27.00p 56340
15/07/2026 29.00p 32.00p 29.00p 32.00p 6419
14/07/2026 33.00p 33.15p 30.90p 32.00p 31396
13/07/2026 28.00p 34.00p 28.00p 33.00p 90509
10/07/2026 31.00p 32.00p 29.40p 30.50p 42561
09/07/2026 30.00p 33.00p 30.00p 32.00p 5200
08/07/2026 26.00p 33.00p 25.00p 32.00p 140447
07/07/2026 32.00p 32.36p 25.00p 26.50p 51568
06/07/2026 32.00p 33.50p 32.00p 32.00p 154
03/07/2026 34.00p 34.00p 32.15p 33.50p 8992
02/07/2026 34.00p 34.36p 32.36p 33.50p 20425
01/07/2026 38.00p 38.00p 34.00p 35.00p 9750
30/06/2026 35.00p 37.20p 34.00p 34.00p 37452
29/06/2026 37.00p 39.00p 36.00p 36.00p 16244
26/06/2026 39.00p 39.00p 36.00p 37.00p 9315
25/06/2026 60.00p 60.00p 27.00p 37.00p 201100
24/06/2026 60.00p 60.06p 60.00p 60.00p 2106
23/06/2026 63.00p 63.00p 61.25p 63.00p 8
22/06/2026 61.00p 61.25p 61.25p 61.25p 0
19/06/2026 61.00p 61.25p 60.00p 61.25p 82
18/06/2026 61.00p 61.25p 60.76p 61.25p 8876
17/06/2026 61.00p 62.75p 61.00p 62.75p 2
16/06/2026 61.00p 62.75p 61.00p 62.75p 363
15/06/2026 62.00p 62.75p 62.00p 62.75p 0
12/06/2026 62.00p 62.00p 62.00p 62.00p 5076
11/06/2026 64.00p 64.00p 63.00p 64.00p 8
10/06/2026 64.00p 64.00p 62.30p 63.00p 1644
09/06/2026 63.00p 63.00p 61.87p 63.00p 53
08/06/2026 61.50p 62.75p 61.50p 62.75p 134
05/06/2026 61.50p 62.25p 61.50p 62.25p 80
04/06/2026 64.00p 65.50p 63.00p 63.00p 86
03/06/2026 63.00p 63.00p 60.50p 62.00p 7644
02/06/2026 61.00p 63.18p 61.00p 63.00p 19333
01/06/2026 62.00p 63.00p 62.00p 62.50p 46
29/05/2026 63.00p 62.50p 62.50p 62.50p 0
28/05/2026 63.00p 62.50p 62.00p 62.50p 82
27/05/2026 63.00p 63.00p 61.12p 62.00p 2606
26/05/2026 61.00p 62.00p 61.12p 62.00p 50
22/05/2026 61.00p 62.00p 62.00p 62.00p 0
21/05/2026 61.00p 62.00p 61.00p 62.00p 78
20/05/2026 63.00p 63.00p 61.12p 63.00p 56
19/05/2026 61.00p 62.88p 62.00p 62.00p 6000
18/05/2026 61.00p 62.84p 58.50p 62.00p 2559
15/05/2026 61.00p 62.00p 61.00p 62.00p 2
14/05/2026 61.00p 62.00p 62.00p 62.00p 0
13/05/2026 61.00p 62.00p 61.00p 62.00p 401
12/05/2026 61.00p 62.00p 61.00p 62.00p 8
11/05/2026 61.00p 62.00p 61.00p 62.00p 121
08/05/2026 61.00p 61.12p 61.00p 61.00p 1135
07/05/2026 62.00p 62.00p 61.00p 61.00p 2357
06/05/2026 57.50p 61.92p 61.50p 61.50p 311
05/05/2026 57.50p 61.50p 57.50p 61.50p 50
01/05/2026 61.00p 61.50p 61.00p 61.50p 11473
30/04/2026 60.00p 61.50p 61.50p 61.50p 0
29/04/2026 60.00p 61.88p 61.50p 61.50p 2000
28/04/2026 60.00p 61.50p 61.00p 61.50p 38
27/04/2026 60.00p 61.50p 61.06p 61.50p 50
24/04/2026 60.00p 62.00p 61.50p 61.50p 33
23/04/2026 60.00p 62.00p 57.50p 62.00p 4119
22/04/2026 62.00p 61.00p 60.50p 61.00p 86
21/04/2026 62.00p 62.00p 59.18p 60.50p 5865
20/04/2026 61.50p 62.00p 58.68p 60.00p 6805
17/04/2026 61.50p 62.00p 60.92p 62.00p 508
16/04/2026 59.00p 60.83p 56.18p 60.00p 7472
15/04/2026 56.00p 57.50p 57.50p 57.50p 0
14/04/2026 56.00p 57.50p 56.00p 57.50p 0
13/04/2026 56.00p 58.55p 56.00p 56.00p 10000
10/04/2026 54.50p 58.00p 50.00p 57.00p 310176
09/04/2026 54.50p 55.00p 50.00p 55.00p 187
08/04/2026 50.00p 52.50p 52.25p 52.25p 0
07/04/2026 50.00p 52.50p 50.00p 52.50p 61
02/04/2026 50.00p 52.50p 50.00p 52.50p 202
01/04/2026 50.00p 52.50p 50.30p 52.50p 1243
31/03/2026 50.00p 52.50p 52.50p 52.50p 0
30/03/2026 50.00p 52.50p 50.00p 52.50p 1122
27/03/2026 55.00p 55.00p 50.15p 52.50p 6508
26/03/2026 52.50p 52.50p 50.00p 52.50p 2
25/03/2026 52.50p 52.50p 52.50p 52.50p 0
24/03/2026 55.00p 52.50p 52.50p 52.50p 0
23/03/2026 55.00p 54.70p 50.30p 52.50p 966
20/03/2026 55.00p 55.00p 52.50p 52.50p 292
19/03/2026 55.00p 55.00p 50.00p 52.50p 404
18/03/2026 50.00p 55.00p 50.00p 52.50p 9644
17/03/2026 53.00p 57.00p 50.00p 52.50p 10381
16/03/2026 52.00p 53.00p 48.00p 51.50p 21445
13/03/2026 72.00p 74.00p 72.00p 74.00p 16
12/03/2026 76.00p 76.00p 72.00p 74.00p 1412
11/03/2026 72.00p 74.00p 72.00p 74.00p 83
10/03/2026 76.00p 76.00p 72.60p 74.00p 2233
09/03/2026 72.00p 74.00p 72.00p 74.00p 13
06/03/2026 72.00p 76.00p 72.00p 74.00p 480
05/03/2026 72.00p 75.00p 72.00p 74.00p 2005
04/03/2026 75.00p 75.00p 73.50p 73.50p 5
03/03/2026 72.00p 73.50p 73.50p 73.50p 0
02/03/2026 72.00p 75.00p 72.00p 73.50p 643
27/02/2026 72.00p 73.50p 72.00p 73.50p 50
26/02/2026 72.00p 75.00p 72.00p 72.00p 5571
25/02/2026 73.00p 74.00p 73.95p 74.00p 10000
24/02/2026 73.00p 73.00p 71.04p 73.00p 2920
23/02/2026 73.00p 74.50p 68.80p 71.00p 46535
20/02/2026 74.00p 74.25p 71.00p 74.25p 18169
19/02/2026 78.50p 78.50p 70.50p 75.00p 71349
18/02/2026 78.50p 82.00p 76.50p 80.25p 255
17/02/2026 78.50p 80.25p 78.00p 80.25p 9428
16/02/2026 78.50p 82.00p 78.50p 80.25p 726
13/02/2026 78.50p 82.00p 77.25p 80.25p 22746
12/02/2026 78.50p 82.00p 78.50p 80.25p 17149
11/02/2026 78.50p 80.25p 78.50p 80.25p 1200
10/02/2026 75.50p 82.00p 75.50p 80.25p 16425
09/02/2026 75.50p 80.00p 75.50p 77.75p 12140
06/02/2026 75.50p 79.50p 75.00p 77.50p 18
05/02/2026 75.50p 77.50p 75.00p 77.50p 509
04/02/2026 76.00p 80.00p 76.10p 77.75p 3103
03/02/2026 76.00p 79.00p 75.00p 77.75p 568
02/02/2026 76.00p 77.00p 76.50p 77.00p 0
30/01/2026 76.00p 76.50p 74.50p 76.50p 7911
29/01/2026 75.00p 75.00p 74.50p 74.75p 228
28/01/2026 74.50p 75.00p 74.00p 74.75p 3310
27/01/2026 74.00p 75.00p 71.00p 74.50p 1255
26/01/2026 68.00p 74.00p 68.00p 73.00p 33302
23/01/2026 67.00p 68.76p 67.00p 68.00p 1003
22/01/2026 67.00p 68.00p 67.00p 67.50p 33997
21/01/2026 60.00p 68.00p 56.00p 67.50p 64712
20/01/2026 65.00p 65.00p 39.00p 60.00p 407704
19/01/2026 83.00p 81.50p 80.37p 81.50p 102
16/01/2026 83.00p 81.99p 81.50p 81.50p 12
15/01/2026 83.00p 83.00p 80.33p 81.50p 3004
14/01/2026 80.00p 81.50p 80.00p 81.50p 0
13/01/2026 80.00p 81.36p 80.00p 80.00p 768
12/01/2026 80.00p 80.00p 80.00p 80.00p 0
09/01/2026 80.00p 80.00p 80.00p 80.00p 5000
08/01/2026 74.00p 79.00p 79.00p 79.00p 0
07/01/2026 74.00p 79.50p 79.00p 79.00p 9795
06/01/2026 74.00p 79.20p 74.00p 78.00p 27748
05/01/2026 73.00p 74.68p 73.00p 74.50p 391
02/01/2026 70.00p 74.68p 72.28p 74.00p 364
31/12/2025 70.00p 72.00p 70.00p 70.50p 12551
30/12/2025 71.00p 72.50p 71.00p 72.50p 50
29/12/2025 77.00p 74.50p 74.25p 74.25p 0
26/12/2025 77.00p 77.00p 74.50p 74.50p 0
24/12/2025 77.00p 74.50p 74.00p 74.50p 0
23/12/2025 77.00p 76.00p 74.00p 74.00p 26
22/12/2025 77.00p 77.00p 74.50p 74.50p 1345
19/12/2025 75.00p 75.00p 75.00p 75.00p 3095
18/12/2025 70.00p 72.50p 68.50p 72.50p 276
17/12/2025 67.00p 72.50p 65.50p 72.50p 21850
16/12/2025 64.50p 68.50p 65.77p 68.50p 742
15/12/2025 64.50p 68.00p 64.50p 66.50p 3334
12/12/2025 70.00p 69.00p 68.50p 69.00p 0
11/12/2025 70.00p 70.00p 65.00p 68.50p 53969
10/12/2025 71.00p 79.50p 70.00p 71.00p 24027
09/12/2025 75.00p 75.25p 72.36p 75.25p 2281
08/12/2025 75.00p 75.00p 73.00p 73.00p 7291
05/12/2025 86.00p 86.00p 75.00p 75.00p 60141
04/12/2025 95.00p 88.75p 87.40p 88.75p 1
03/12/2025 95.00p 95.00p 86.00p 86.00p 6557
02/12/2025 90.00p 94.50p 90.00p 90.25p 49
01/12/2025 86.00p 90.25p 86.00p 90.25p 4605
28/11/2025 88.00p 90.25p 86.51p 90.25p 4422
27/11/2025 86.00p 91.25p 91.25p 91.25p 0
26/11/2025 86.00p 91.25p 89.12p 91.25p 6
25/11/2025 86.00p 90.75p 90.75p 90.75p 0
24/11/2025 86.00p 90.75p 86.51p 90.75p 3
21/11/2025 86.00p 90.25p 86.00p 90.25p 684
20/11/2025 86.50p 88.25p 86.51p 88.25p 9566
19/11/2025 86.50p 89.75p 86.00p 89.75p 15100
18/11/2025 90.00p 90.50p 90.50p 90.50p 0
17/11/2025 90.00p 90.80p 90.00p 90.50p 10400
14/11/2025 94.00p 95.00p 90.00p 91.50p 2938
13/11/2025 89.00p 92.00p 89.96p 92.00p 65
12/11/2025 89.00p 92.00p 92.00p 92.00p 0
11/11/2025 89.00p 95.00p 89.00p 92.00p 26
10/11/2025 94.00p 92.00p 89.36p 92.00p 2097
07/11/2025 94.00p 94.00p 89.96p 92.00p 308
06/11/2025 95.00p 95.00p 91.50p 91.50p 2
05/11/2025 96.00p 91.50p 91.50p 91.50p 0
04/11/2025 96.00p 96.00p 88.42p 91.50p 30405
03/11/2025 103.00p 103.00p 90.50p 99.50p 66462
31/10/2025 112.00p 104.00p 103.22p 104.00p 15
30/10/2025 112.00p 112.00p 105.00p 105.00p 33502
29/10/2025 112.00p 109.50p 107.39p 109.50p 1450
28/10/2025 112.00p 109.50p 107.91p 109.50p 1620
27/10/2025 112.00p 112.00p 109.50p 109.50p 28512
24/10/2025 121.00p 112.50p 111.50p 112.50p 10000
23/10/2025 121.00p 122.00p 112.00p 112.50p 22856
22/10/2025 119.00p 119.00p 112.50p 116.00p 6034
21/10/2025 115.00p 117.00p 111.50p 111.50p 0
20/10/2025 115.00p 117.00p 115.50p 117.00p 0
17/10/2025 115.00p 116.50p 115.50p 115.50p 400
16/10/2025 115.00p 117.00p 115.00p 117.00p 4039
15/10/2025 115.00p 120.23p 117.00p 118.00p 9260
14/10/2025 115.00p 119.25p 115.00p 117.50p 2078
13/10/2025 118.00p 120.00p 115.00p 116.50p 23547
10/10/2025 129.00p 123.50p 123.00p 123.00p 0
09/10/2025 129.00p 129.00p 118.44p 123.50p 9

*Close Price adjusted for both dividends and splits