CPP Group (CPP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/10/2025 121.00p 122.00p 122.00p 122.00p 0
07/10/2025 121.00p 130.00p 120.00p 122.00p 14382
06/10/2025 138.00p 125.50p 123.25p 125.50p 4062
03/10/2025 138.00p 126.40p 121.99p 125.50p 3840
02/10/2025 138.00p 130.00p 121.00p 125.50p 32889
01/10/2025 138.00p 152.00p 124.92p 129.00p 41961
30/09/2025 150.00p 146.00p 145.00p 146.00p 0
29/09/2025 150.00p 150.22p 140.50p 145.00p 50044
26/09/2025 150.00p 155.00p 150.00p 152.50p 17901
25/09/2025 147.00p 158.80p 150.00p 152.50p 11809
24/09/2025 147.00p 158.10p 151.00p 151.00p 3632
23/09/2025 147.00p 158.80p 147.00p 154.50p 5233
22/09/2025 150.00p 161.10p 148.65p 154.50p 3338
19/09/2025 150.00p 154.80p 154.50p 154.50p 3226
18/09/2025 150.00p 162.16p 148.65p 154.50p 15257
17/09/2025 150.00p 159.40p 135.00p 153.00p 45794
16/09/2025 135.00p 142.50p 135.00p 142.50p 10739
15/09/2025 135.00p 146.70p 133.50p 142.50p 39022
12/09/2025 133.00p 144.85p 120.00p 135.00p 49603
11/09/2025 118.00p 120.00p 118.00p 125.00p 13858
10/09/2025 118.00p 124.50p 116.00p 120.00p 54368
09/09/2025 105.00p 117.00p 112.00p 112.00p 6774
08/09/2025 105.00p 114.00p 110.00p 111.00p 2152
05/09/2025 105.00p 114.00p 105.50p 110.00p 5185
04/09/2025 105.00p 115.00p 105.00p 110.00p 2584
03/09/2025 105.00p 113.50p 110.00p 110.00p 900
02/09/2025 105.00p 115.00p 110.00p 110.00p 9
01/09/2025 105.00p 115.00p 105.00p 110.00p 23472
29/08/2025 115.00p 115.00p 111.66p 110.00p 362
28/08/2025 110.00p 115.00p 110.00p 112.50p 16253
27/08/2025 110.00p 117.50p 110.00p 112.50p 13463
26/08/2025 111.00p 115.00p 110.00p 115.00p 14662
22/08/2025 117.00p 118.65p 111.00p 118.50p 23093
21/08/2025 122.00p 126.80p 120.00p 121.00p 28636
20/08/2025 122.00p 135.00p 122.00p 127.00p 8504
19/08/2025 125.00p 125.50p 125.00p 125.00p 7332
18/08/2025 135.00p 134.00p 122.65p 130.00p 6989
15/08/2025 135.00p 134.00p 125.70p 128.50p 4365
14/08/2025 135.00p 140.00p 130.00p 130.00p 37251
13/08/2025 148.00p 150.00p 135.00p 142.50p 5008
12/08/2025 148.00p 142.50p 140.00p 142.50p 693
11/08/2025 148.00p 142.50p 135.90p 142.50p 500
08/08/2025 148.00p 142.50p 135.90p 142.50p 1
07/08/2025 148.00p 150.00p 135.90p 142.50p 55
06/08/2025 148.00p 149.10p 142.50p 142.50p 54
05/08/2025 148.00p 142.50p 135.90p 142.50p 1475
04/08/2025 148.00p 155.00p 135.75p 142.50p 16612
01/08/2025 150.00p 151.00p 148.00p 151.00p 478
31/07/2025 150.00p 160.00p 148.60p 155.00p 23254
30/07/2025 152.00p 160.00p 152.00p 156.00p 5574
29/07/2025 162.00p 162.00p 152.00p 162.00p 1165
28/07/2025 162.00p 162.00p 152.00p 157.00p 23099
25/07/2025 162.00p 162.00p 152.00p 162.00p 11689
24/07/2025 160.00p 163.00p 155.00p 158.50p 17793
23/07/2025 145.00p 163.00p 145.00p 157.50p 109397
22/07/2025 129.00p 129.00p 129.00p 129.00p 3190
21/07/2025 116.00p 121.50p 115.00p 121.50p 562
18/07/2025 116.00p 128.00p 115.00p 121.50p 14263
17/07/2025 116.00p 130.00p 115.00p 122.50p 678
16/07/2025 120.00p 122.50p 115.00p 122.50p 117
15/07/2025 120.00p 122.50p 115.00p 122.50p 173
14/07/2025 120.00p 130.00p 110.00p 122.50p 39799
11/07/2025 115.00p 119.90p 110.00p 115.00p 4235
10/07/2025 115.00p 115.00p 112.50p 115.00p 12500
09/07/2025 115.00p 120.00p 106.00p 113.00p 16347
08/07/2025 109.00p 110.50p 110.50p 110.50p 0
07/07/2025 109.00p 113.38p 109.25p 110.50p 7524
04/07/2025 109.00p 114.94p 105.00p 110.50p 21328
03/07/2025 109.00p 107.00p 105.00p 107.00p 11
02/07/2025 109.00p 107.00p 105.00p 107.00p 16
01/07/2025 109.00p 109.00p 105.00p 107.00p 2535
30/06/2025 109.00p 109.00p 105.00p 109.00p 2972
27/06/2025 109.00p 109.00p 105.64p 109.00p 2052
26/06/2025 105.00p 115.00p 105.00p 110.00p 8867
25/06/2025 115.00p 113.20p 105.00p 110.00p 4027
24/06/2025 115.00p 115.00p 105.00p 110.00p 1039
23/06/2025 115.00p 115.00p 105.00p 110.00p 358
20/06/2025 115.00p 120.00p 105.00p 110.00p 38316
19/06/2025 120.00p 120.00p 110.00p 117.50p 7692
18/06/2025 100.00p 125.00p 100.00p 115.00p 184919
17/06/2025 80.50p 81.75p 80.75p 81.75p 91
16/06/2025 80.50p 83.00p 81.75p 81.75p 14113
13/06/2025 80.50p 81.25p 81.25p 81.25p 0
12/06/2025 80.50p 81.25p 81.25p 81.25p 0
11/06/2025 80.50p 81.25p 80.65p 81.25p 2434
10/06/2025 80.50p 81.25p 81.25p 81.25p 0
09/06/2025 80.50p 81.25p 80.65p 81.25p 204
06/06/2025 80.50p 81.25p 80.50p 81.25p 9
05/06/2025 82.00p 82.00p 80.50p 81.25p 1063
04/06/2025 82.00p 81.25p 81.25p 81.25p 0
03/06/2025 82.00p 81.25p 80.65p 81.25p 113
02/06/2025 82.00p 81.91p 81.25p 81.25p 48
30/05/2025 82.00p 81.85p 81.25p 81.25p 200
29/05/2025 82.00p 81.25p 81.25p 81.25p 0
28/05/2025 82.00p 81.85p 80.00p 81.25p 8208
27/05/2025 82.00p 82.00p 80.59p 81.25p 2102
23/05/2025 82.00p 81.25p 81.25p 81.25p 0
22/05/2025 82.00p 82.00p 81.25p 81.25p 3323
21/05/2025 80.50p 81.25p 81.25p 81.25p 0
20/05/2025 80.50p 81.25p 81.25p 81.25p 0
19/05/2025 80.50p 81.25p 81.25p 81.25p 0
16/05/2025 80.50p 81.25p 80.51p 81.25p 118
15/05/2025 80.50p 81.25p 80.51p 81.25p 280
14/05/2025 80.50p 82.00p 80.50p 81.25p 150
13/05/2025 80.50p 81.25p 81.25p 81.25p 0
12/05/2025 80.50p 81.25p 80.50p 81.25p 7
09/05/2025 82.00p 82.00p 80.50p 81.25p 3714
08/05/2025 82.00p 80.50p 78.50p 78.50p 0
07/05/2025 82.00p 81.70p 79.03p 80.50p 798
06/05/2025 82.00p 81.00p 75.42p 81.00p 9
02/05/2025 82.00p 82.00p 78.50p 78.50p 12574
01/05/2025 80.00p 80.00p 80.00p 80.00p 80
30/04/2025 80.00p 80.00p 75.30p 80.00p 104
29/04/2025 80.00p 77.50p 75.30p 77.50p 1
28/04/2025 80.00p 80.00p 77.50p 77.50p 1223
25/04/2025 70.00p 75.00p 75.00p 75.00p 0
24/04/2025 70.00p 75.00p 70.50p 75.00p 5266
23/04/2025 70.00p 75.00p 71.00p 75.00p 250
22/04/2025 70.00p 75.00p 75.00p 75.00p 0
17/04/2025 70.00p 75.00p 70.00p 75.00p 5
16/04/2025 80.00p 80.00p 75.00p 75.00p 93
15/04/2025 70.00p 75.00p 75.00p 75.00p 0
14/04/2025 70.00p 80.00p 70.00p 75.00p 180
11/04/2025 75.00p 75.00p 75.00p 75.00p 0
10/04/2025 75.00p 79.50p 70.00p 75.00p 10000
09/04/2025 80.00p 80.00p 70.50p 75.00p 5680
08/04/2025 80.00p 80.10p 75.42p 78.50p 4067
07/04/2025 85.00p 81.00p 80.30p 81.00p 9
04/04/2025 85.00p 83.50p 82.50p 82.50p 0
03/04/2025 85.00p 83.50p 83.50p 83.50p 0
02/04/2025 85.00p 83.50p 83.50p 83.50p 0
01/04/2025 85.00p 83.50p 82.03p 83.50p 100
31/03/2025 85.00p 85.00p 82.03p 83.50p 1307
28/03/2025 85.00p 84.25p 83.50p 83.50p 1000
27/03/2025 85.00p 83.50p 83.50p 83.50p 0
26/03/2025 85.00p 85.00p 83.50p 83.50p 0
25/03/2025 85.00p 85.00p 82.50p 85.00p 2054
24/03/2025 85.00p 90.00p 84.62p 86.00p 7026
21/03/2025 90.00p 87.50p 85.50p 87.50p 500
20/03/2025 90.00p 88.25p 88.25p 88.25p 0
19/03/2025 90.00p 88.25p 85.07p 88.25p 7
18/03/2025 90.00p 88.25p 87.00p 88.25p 10
17/03/2025 90.00p 91.50p 88.25p 88.25p 2501
14/03/2025 82.00p 88.00p 86.00p 86.00p 280
13/03/2025 82.00p 88.00p 86.00p 86.00p 0
12/03/2025 82.00p 88.00p 86.40p 88.00p 65
11/03/2025 82.00p 90.00p 82.00p 86.00p 482
10/03/2025 85.00p 90.00p 85.00p 86.00p 2869
07/03/2025 90.00p 87.50p 87.50p 87.50p 0
06/03/2025 90.00p 87.50p 87.50p 87.50p 0
05/03/2025 90.00p 87.50p 87.50p 87.50p 0
04/03/2025 90.00p 87.50p 85.30p 87.50p 183
03/03/2025 90.00p 90.00p 85.50p 87.50p 496

*Close Price adjusted for both dividends and splits