C&C Group (CDI) (CCR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. C&C Group (CDI)

Date Open High Low Close* Volume
01/07/2026 91.90p 94.40p 89.00p 89.20p 1349198
30/06/2026 94.50p 95.24p 93.00p 94.00p 629563
29/06/2026 93.00p 95.68p 93.00p 94.90p 844468
26/06/2026 94.00p 95.70p 93.20p 95.40p 1097209
25/06/2026 96.00p 98.30p 95.00p 95.40p 754522
24/06/2026 93.00p 96.10p 93.00p 96.00p 748885
23/06/2026 93.00p 95.50p 93.00p 94.50p 1360411
22/06/2026 96.50p 98.80p 93.10p 94.70p 922584
19/06/2026 100.00p 100.00p 96.20p 97.10p 11648966
18/06/2026 93.10p 98.10p 92.75p 97.50p 1135628
17/06/2026 96.60p 96.60p 92.60p 93.50p 599967
16/06/2026 93.30p 95.30p 92.70p 94.10p 410788
15/06/2026 96.20p 98.50p 94.70p 94.70p 929749
12/06/2026 95.00p 97.35p 92.60p 95.40p 1324326
11/06/2026 92.90p 96.70p 92.50p 94.80p 963383
10/06/2026 92.80p 97.60p 92.80p 96.60p 3161759
09/06/2026 94.90p 96.60p 93.50p 94.50p 2217438
08/06/2026 92.00p 95.00p 92.00p 94.90p 1543442
05/06/2026 94.10p 95.20p 91.90p 94.50p 1466520
04/06/2026 92.90p 93.20p 91.50p 92.20p 1509473
03/06/2026 93.30p 95.00p 91.60p 92.20p 1062163
02/06/2026 97.80p 97.80p 93.40p 93.90p 1397505
01/06/2026 99.00p 100.40p 93.40p 94.70p 1754912
29/05/2026 97.80p 101.40p 95.00p 99.20p 1537912
28/05/2026 100.80p 101.40p 94.90p 94.90p 1352284
27/05/2026 105.60p 105.80p 101.00p 101.00p 791360
26/05/2026 108.00p 109.60p 102.40p 103.80p 1294213
22/05/2026 107.80p 111.80p 107.80p 108.00p 516600
21/05/2026 110.20p 111.20p 105.20p 110.40p 1812265
20/05/2026 111.40p 113.00p 104.55p 109.60p 2068690
19/05/2026 107.20p 114.80p 101.60p 114.80p 775958
18/05/2026 109.60p 111.20p 106.40p 109.00p 932347
15/05/2026 108.20p 110.40p 107.20p 110.00p 485653
14/05/2026 110.20p 110.20p 108.00p 110.00p 213451
13/05/2026 108.60p 110.20p 106.80p 107.40p 373578
12/05/2026 108.80p 110.00p 107.20p 109.00p 254738
11/05/2026 110.00p 113.00p 110.00p 111.40p 308345
08/05/2026 111.80p 114.20p 110.20p 112.40p 574981
07/05/2026 117.20p 117.20p 112.40p 112.40p 531427
06/05/2026 115.00p 117.80p 114.80p 115.00p 2671530
05/05/2026 116.20p 119.00p 113.40p 114.80p 353681
01/05/2026 114.60p 120.40p 114.60p 119.00p 132655
30/04/2026 117.00p 118.60p 114.20p 117.60p 307854
29/04/2026 117.20p 117.80p 114.20p 115.20p 296427
28/04/2026 117.00p 118.00p 115.20p 116.20p 265922
27/04/2026 124.20p 124.20p 116.40p 116.40p 2310923
24/04/2026 126.40p 126.40p 120.60p 121.00p 279640
23/04/2026 125.40p 125.40p 121.80p 122.80p 301830
22/04/2026 120.40p 125.00p 120.40p 123.60p 379090
21/04/2026 125.00p 126.80p 122.60p 122.60p 476442
20/04/2026 129.00p 129.00p 123.40p 125.20p 228974
17/04/2026 126.40p 126.40p 122.80p 126.20p 219798
16/04/2026 119.80p 125.00p 119.80p 123.80p 167941
15/04/2026 122.80p 125.80p 121.80p 122.40p 797680
14/04/2026 121.00p 125.20p 121.00p 124.80p 418177
13/04/2026 125.60p 125.60p 120.20p 121.40p 356306
10/04/2026 121.40p 125.00p 121.00p 123.00p 309779
09/04/2026 120.80p 124.20p 119.20p 121.00p 709154
08/04/2026 120.00p 123.40p 118.60p 123.00p 834825
07/04/2026 116.80p 118.20p 113.80p 115.60p 324285
02/04/2026 115.20p 117.69p 113.40p 116.20p 315924
01/04/2026 110.40p 115.80p 110.40p 115.60p 1023591
31/03/2026 114.40p 114.40p 111.40p 112.00p 363686
30/03/2026 108.00p 112.00p 105.60p 112.00p 900076
27/03/2026 109.80p 111.60p 108.00p 110.20p 457597
26/03/2026 111.60p 111.60p 107.60p 109.60p 739258
25/03/2026 109.20p 110.40p 106.86p 109.20p 360727
24/03/2026 103.20p 107.20p 103.20p 105.00p 373905
23/03/2026 107.20p 107.20p 101.20p 103.80p 612001
20/03/2026 107.20p 107.20p 103.60p 107.20p 1126239
19/03/2026 107.20p 109.40p 104.00p 104.00p 553059
18/03/2026 109.80p 112.60p 108.60p 108.60p 663665
17/03/2026 109.20p 112.80p 109.20p 112.00p 500002
16/03/2026 110.60p 112.40p 109.80p 111.20p 284746
13/03/2026 107.40p 111.80p 107.40p 111.80p 337444
12/03/2026 107.20p 111.20p 107.20p 110.00p 434831
11/03/2026 109.00p 112.20p 107.40p 110.60p 298051
10/03/2026 109.00p 110.40p 108.22p 108.60p 236714
09/03/2026 114.00p 114.00p 107.60p 108.60p 547427
06/03/2026 107.80p 112.20p 107.80p 111.20p 557638
05/03/2026 108.20p 111.20p 107.40p 109.20p 325832
04/03/2026 110.00p 112.00p 107.20p 108.40p 403234
03/03/2026 113.20p 116.00p 110.00p 110.20p 530355
02/03/2026 115.00p 118.40p 113.40p 115.00p 544598
27/02/2026 115.20p 117.80p 114.40p 117.60p 685422
26/02/2026 114.80p 116.60p 112.40p 116.60p 268831
25/02/2026 111.80p 116.20p 111.80p 115.00p 201319
24/02/2026 114.60p 115.60p 113.20p 115.00p 460078
23/02/2026 114.40p 115.20p 111.40p 114.20p 329506
20/02/2026 115.80p 115.80p 111.20p 112.40p 447809
19/02/2026 111.80p 114.80p 111.80p 112.40p 304605
18/02/2026 114.00p 117.40p 113.39p 113.80p 288410
17/02/2026 118.00p 118.80p 114.80p 116.20p 288013
16/02/2026 117.80p 118.60p 116.20p 118.00p 338339
13/02/2026 119.60p 119.60p 114.40p 116.80p 661389
12/02/2026 116.00p 118.80p 115.00p 115.80p 685568
11/02/2026 115.40p 118.60p 115.40p 118.20p 513867
10/02/2026 114.60p 117.20p 114.60p 116.20p 788708
09/02/2026 116.20p 116.80p 114.40p 115.40p 867184
06/02/2026 113.00p 116.20p 113.00p 115.40p 386715
05/02/2026 111.00p 115.20p 111.00p 115.20p 472248
04/02/2026 113.20p 114.20p 109.20p 113.60p 744138
03/02/2026 111.00p 112.00p 108.40p 109.80p 624289
02/02/2026 110.00p 110.20p 108.20p 109.80p 447415
30/01/2026 108.40p 112.20p 108.40p 109.00p 758659
29/01/2026 108.40p 111.60p 108.40p 109.40p 1701859
28/01/2026 110.00p 111.00p 107.60p 110.20p 878607
27/01/2026 106.00p 113.40p 105.80p 110.40p 1001893
26/01/2026 115.00p 117.20p 105.60p 106.60p 2004334
23/01/2026 110.00p 121.19p 105.20p 114.40p 2543137
22/01/2026 125.40p 130.60p 125.40p 128.60p 414606
21/01/2026 127.40p 129.80p 126.89p 127.20p 178392
20/01/2026 129.80p 132.00p 127.00p 127.00p 239475
19/01/2026 132.40p 133.40p 130.80p 131.80p 542282
16/01/2026 133.40p 136.60p 131.60p 133.00p 110414
15/01/2026 130.40p 136.00p 128.60p 133.00p 344581
14/01/2026 131.60p 133.40p 126.00p 131.00p 391223
13/01/2026 128.20p 132.40p 128.20p 132.00p 221299
12/01/2026 129.60p 133.80p 129.60p 130.60p 117214
09/01/2026 134.40p 134.40p 132.00p 133.00p 140046
08/01/2026 126.80p 133.73p 126.80p 132.60p 425803
07/01/2026 134.80p 134.80p 127.60p 128.80p 319883
06/01/2026 136.40p 136.40p 129.60p 131.60p 535656
05/01/2026 133.00p 134.00p 131.64p 133.40p 483170
02/01/2026 134.40p 136.00p 133.40p 133.60p 571550
31/12/2025 133.00p 135.80p 133.00p 135.00p 108823
30/12/2025 134.40p 135.00p 133.80p 135.00p 142360
29/12/2025 131.00p 135.40p 131.00p 134.60p 240952
24/12/2025 133.60p 134.80p 133.40p 134.20p 162171
23/12/2025 135.40p 135.40p 132.18p 133.60p 437918
22/12/2025 134.60p 134.80p 132.00p 134.40p 560887
19/12/2025 131.80p 135.60p 131.80p 135.00p 819703
18/12/2025 129.20p 135.20p 129.20p 134.60p 302652
17/12/2025 133.20p 133.60p 131.40p 132.60p 290196
16/12/2025 130.60p 135.20p 130.60p 132.20p 490095
15/12/2025 130.00p 135.00p 130.00p 133.00p 557698
12/12/2025 129.60p 131.80p 126.60p 131.60p 355848
11/12/2025 126.60p 129.00p 125.20p 129.00p 431324
10/12/2025 122.20p 127.60p 122.20p 125.60p 230229
09/12/2025 123.00p 125.60p 122.40p 125.00p 443245
08/12/2025 128.40p 128.40p 124.40p 125.00p 313434
05/12/2025 127.00p 127.00p 123.20p 126.20p 352768
04/12/2025 127.80p 127.80p 124.00p 124.40p 397435
03/12/2025 129.00p 129.00p 124.40p 125.00p 772944
02/12/2025 131.20p 131.20p 126.20p 126.20p 391424
01/12/2025 127.80p 128.80p 127.00p 128.00p 535907
28/11/2025 131.00p 131.40p 129.40p 129.60p 220105
27/11/2025 127.00p 130.20p 127.00p 130.20p 411340
26/11/2025 126.60p 129.00p 125.80p 128.00p 766732
25/11/2025 124.40p 129.00p 124.40p 128.00p 956269
24/11/2025 127.20p 131.00p 124.60p 125.20p 900891
21/11/2025 128.00p 130.00p 127.20p 129.60p 964735
20/11/2025 128.20p 128.80p 127.40p 127.80p 416052
19/11/2025 128.20p 129.20p 127.40p 128.00p 1123345
18/11/2025 127.00p 129.82p 127.00p 127.60p 973013
17/11/2025 129.60p 131.20p 128.20p 129.20p 283049
14/11/2025 130.00p 130.80p 129.00p 130.80p 739247
13/11/2025 136.80p 138.20p 132.00p 132.00p 445142
12/11/2025 140.20p 141.00p 138.40p 139.40p 248021
11/11/2025 138.60p 140.20p 138.00p 139.20p 553041
10/11/2025 136.60p 138.80p 136.20p 138.40p 333384
07/11/2025 137.20p 137.40p 134.80p 136.60p 423422
06/11/2025 136.20p 138.40p 136.20p 136.20p 522196
05/11/2025 141.20p 141.20p 136.00p 137.60p 563889
04/11/2025 137.40p 139.20p 136.80p 138.40p 1724545
03/11/2025 138.00p 139.80p 136.20p 139.00p 396553
31/10/2025 134.20p 136.80p 134.20p 136.80p 784559
30/10/2025 137.40p 138.80p 133.40p 135.80p 1812098
29/10/2025 137.40p 139.20p 135.58p 139.00p 631209
28/10/2025 137.00p 139.80p 130.00p 136.80p 958676
27/10/2025 136.80p 139.80p 136.00p 136.00p 600459
24/10/2025 140.00p 141.40p 136.20p 139.20p 1213919
23/10/2025 137.60p 142.20p 137.60p 141.00p 1770924
22/10/2025 140.20p 142.40p 139.60p 140.60p 532991
21/10/2025 139.80p 140.80p 137.80p 139.60p 488057
20/10/2025 141.40p 141.40p 136.80p 138.80p 221506
17/10/2025 135.80p 138.60p 135.00p 137.60p 389259
16/10/2025 137.20p 138.20p 135.60p 137.40p 274356
15/10/2025 136.20p 137.40p 135.80p 136.60p 829721
14/10/2025 135.20p 136.60p 133.60p 135.20p 335550
13/10/2025 135.40p 137.20p 135.40p 136.40p 479358
10/10/2025 137.60p 137.80p 134.60p 135.20p 280131
09/10/2025 134.40p 137.40p 134.40p 136.00p 341320
08/10/2025 134.60p 136.00p 133.00p 136.00p 992127
07/10/2025 132.00p 133.20p 131.60p 133.20p 707317
06/10/2025 134.00p 137.60p 132.20p 132.60p 707393
03/10/2025 134.40p 136.40p 133.80p 135.60p 650515
02/10/2025 134.40p 135.80p 133.40p 134.20p 469394
01/10/2025 135.00p 138.60p 134.00p 135.20p 372499
30/09/2025 138.20p 139.40p 136.80p 138.00p 607903
29/09/2025 134.60p 139.20p 134.60p 137.80p 737976
26/09/2025 139.40p 140.40p 137.00p 138.00p 423012
25/09/2025 139.80p 140.40p 137.40p 139.00p 1800123
24/09/2025 141.80p 144.80p 140.20p 141.00p 1002564
23/09/2025 146.00p 147.53p 143.60p 144.60p 425076
22/09/2025 154.20p 154.20p 146.00p 146.00p 411798
19/09/2025 154.60p 155.20p 149.60p 150.80p 1380493
18/09/2025 161.20p 161.20p 148.80p 154.20p 1802573
17/09/2025 163.20p 164.00p 160.80p 161.60p 864320
16/09/2025 167.00p 167.00p 165.80p 162.40p 411010

*Close Price adjusted for both dividends and splits