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
06/03/2025 145.00p 147.80p 142.60p 144.20p 616143
05/03/2025 145.80p 147.40p 145.20p 146.00p 407906
04/03/2025 143.00p 146.80p 143.00p 145.00p 438788
03/03/2025 151.20p 151.20p 144.00p 146.60p 158334
28/02/2025 147.00p 148.60p 144.40p 146.60p 1054209
27/02/2025 153.00p 153.00p 146.92p 147.00p 187274
26/02/2025 151.00p 153.00p 149.40p 149.60p 541882
25/02/2025 154.80p 154.80p 149.80p 150.60p 836502
24/02/2025 152.00p 152.40p 150.20p 151.80p 433707
21/02/2025 149.00p 150.60p 146.80p 150.60p 299638
20/02/2025 151.00p 151.00p 147.20p 147.20p 159735
19/02/2025 151.80p 151.80p 148.80p 149.40p 297159
18/02/2025 152.00p 152.00p 148.80p 150.60p 167623
17/02/2025 149.00p 150.40p 148.40p 149.80p 175457
14/02/2025 152.00p 152.00p 148.80p 148.80p 568550
13/02/2025 151.80p 151.80p 147.68p 149.20p 301890
12/02/2025 144.80p 150.20p 144.80p 147.60p 281372
11/02/2025 152.00p 152.00p 148.40p 148.40p 292917
10/02/2025 148.40p 150.00p 148.40p 149.20p 252687
07/02/2025 149.80p 149.80p 147.40p 148.40p 490621
06/02/2025 145.60p 148.60p 144.20p 147.80p 333372
05/02/2025 143.20p 144.80p 141.76p 144.80p 314181
04/02/2025 144.00p 144.00p 142.00p 143.60p 475178
03/02/2025 142.20p 144.80p 140.60p 143.40p 248592
31/01/2025 143.00p 146.00p 143.00p 145.80p 359368
30/01/2025 143.00p 146.40p 143.00p 144.20p 231133
29/01/2025 149.00p 149.80p 144.40p 144.40p 262874
28/01/2025 144.20p 149.80p 143.20p 148.00p 675866
27/01/2025 143.00p 145.40p 142.80p 144.20p 413230
24/01/2025 147.00p 148.60p 143.80p 143.80p 599310
23/01/2025 146.80p 147.81p 146.40p 146.80p 688874
22/01/2025 148.00p 149.00p 147.20p 147.40p 378712
21/01/2025 146.00p 148.60p 146.00p 147.60p 332549
20/01/2025 148.40p 149.20p 145.80p 147.20p 236213
17/01/2025 149.00p 150.00p 144.80p 148.00p 1018274
16/01/2025 143.00p 146.60p 143.00p 146.60p 676452
15/01/2025 143.60p 146.40p 141.20p 145.80p 784040
14/01/2025 140.00p 140.60p 139.00p 140.00p 461493
13/01/2025 145.40p 145.40p 139.00p 139.00p 525856
10/01/2025 148.40p 148.40p 143.00p 143.40p 1138387
09/01/2025 143.00p 145.60p 141.20p 144.80p 993488
08/01/2025 147.00p 148.46p 143.80p 143.80p 714676
07/01/2025 148.80p 150.40p 147.20p 148.00p 523789
06/01/2025 146.00p 150.20p 146.00p 149.40p 701314
03/01/2025 146.00p 148.20p 146.00p 148.20p 197751
02/01/2025 146.80p 149.80p 146.00p 146.40p 260964
31/12/2024 147.60p 148.60p 146.00p 146.00p 91765
30/12/2024 145.00p 151.40p 145.00p 148.00p 290207
27/12/2024 148.60p 151.80p 147.20p 148.40p 134191
24/12/2024 148.80p 150.60p 144.60p 148.00p 60415
23/12/2024 144.40p 148.80p 144.40p 147.80p 285720
20/12/2024 146.00p 148.40p 145.60p 148.40p 1344081
19/12/2024 145.00p 148.00p 143.20p 147.00p 1118294
18/12/2024 147.00p 147.80p 144.80p 145.80p 1032306
17/12/2024 150.00p 151.80p 145.40p 146.00p 713838
16/12/2024 148.60p 151.40p 147.60p 151.40p 1414676
13/12/2024 149.80p 151.00p 148.00p 148.40p 592378
12/12/2024 144.20p 151.00p 144.20p 150.20p 519955
11/12/2024 149.40p 149.40p 145.99p 147.80p 340307
10/12/2024 143.80p 149.00p 143.80p 146.00p 284758
09/12/2024 150.00p 150.00p 144.40p 146.60p 570619
06/12/2024 143.20p 149.40p 143.20p 147.80p 313815
05/12/2024 148.00p 149.00p 145.40p 145.40p 1935530
04/12/2024 147.60p 150.40p 147.60p 149.00p 2240168
03/12/2024 147.20p 148.80p 147.20p 147.60p 435591
02/12/2024 147.00p 149.00p 146.60p 146.80p 312563
29/11/2024 150.00p 150.40p 147.00p 148.00p 422878
28/11/2024 150.00p 151.20p 148.60p 148.60p 423425
27/11/2024 153.40p 153.40p 149.20p 150.00p 403478
26/11/2024 149.00p 150.00p 147.60p 148.00p 367048
25/11/2024 147.60p 150.30p 147.23p 149.40p 726289
22/11/2024 144.00p 148.40p 144.00p 147.40p 388780
21/11/2024 148.40p 148.40p 144.20p 145.40p 791916
20/11/2024 148.00p 148.00p 143.40p 145.40p 383019
19/11/2024 144.80p 146.40p 144.00p 145.00p 563613
18/11/2024 151.20p 151.20p 144.20p 144.80p 335891
15/11/2024 148.00p 150.00p 146.80p 147.00p 428692
14/11/2024 145.00p 149.60p 145.00p 149.40p 463998
13/11/2024 145.00p 148.80p 145.00p 147.40p 1034240
12/11/2024 145.00p 149.40p 145.00p 146.40p 381231
11/11/2024 149.00p 149.00p 145.20p 147.20p 815411
08/11/2024 145.40p 149.00p 144.60p 144.60p 510796
07/11/2024 149.20p 149.20p 145.40p 146.40p 663009
06/11/2024 149.00p 150.20p 144.80p 146.00p 1015208
05/11/2024 146.00p 147.40p 145.40p 146.20p 785442
04/11/2024 149.00p 150.06p 145.60p 146.40p 584801
01/11/2024 147.00p 150.80p 146.20p 148.00p 443551
31/10/2024 151.40p 152.80p 145.80p 147.40p 677831
30/10/2024 155.40p 156.80p 152.40p 152.40p 825879
29/10/2024 161.00p 161.60p 152.60p 154.80p 872997
28/10/2024 163.80p 163.80p 160.40p 161.60p 361701
25/10/2024 162.40p 162.40p 158.40p 160.40p 1808128
24/10/2024 159.00p 160.60p 158.80p 159.20p 431037
23/10/2024 157.40p 160.20p 157.40p 159.20p 840333
22/10/2024 162.00p 162.00p 157.00p 158.40p 905019
21/10/2024 160.00p 163.00p 158.20p 158.20p 503149
18/10/2024 161.60p 162.80p 159.80p 162.40p 478504
17/10/2024 160.00p 162.40p 159.60p 161.00p 477157
16/10/2024 163.60p 163.60p 158.60p 158.60p 539392
15/10/2024 160.40p 164.00p 160.40p 161.80p 667265
14/10/2024 161.80p 161.80p 160.00p 161.00p 793147
11/10/2024 162.00p 162.20p 159.40p 161.60p 733591
10/10/2024 163.20p 164.80p 161.60p 161.60p 331356
09/10/2024 160.00p 163.40p 160.00p 163.40p 381689
08/10/2024 164.40p 164.40p 159.80p 160.20p 1528311
07/10/2024 162.80p 163.00p 159.70p 162.60p 579939
04/10/2024 156.40p 162.20p 156.40p 160.40p 628547
03/10/2024 154.20p 159.20p 154.20p 159.20p 279388
02/10/2024 156.40p 161.40p 156.40p 157.60p 642042
01/10/2024 166.00p 166.00p 159.60p 160.40p 537199
30/09/2024 165.80p 165.80p 160.21p 162.80p 602300
27/09/2024 163.80p 163.80p 159.44p 161.40p 701114
26/09/2024 160.00p 162.00p 156.80p 160.00p 433708
25/09/2024 157.00p 159.20p 155.60p 155.80p 373197
24/09/2024 156.00p 158.80p 156.00p 157.20p 453997
23/09/2024 158.00p 159.00p 156.80p 156.80p 528436
20/09/2024 160.80p 162.00p 157.60p 158.60p 1752368
19/09/2024 156.00p 162.20p 156.00p 161.40p 847491
18/09/2024 155.60p 158.80p 155.60p 157.00p 453576
17/09/2024 154.00p 156.20p 154.00p 156.00p 1050360
16/09/2024 152.00p 153.60p 152.00p 153.20p 364932
13/09/2024 152.80p 153.80p 151.20p 152.40p 462325
12/09/2024 152.00p 152.40p 149.80p 151.40p 374242
11/09/2024 154.20p 154.20p 150.40p 150.80p 443768
10/09/2024 152.20p 154.70p 152.00p 153.80p 452331
09/09/2024 152.00p 154.20p 151.44p 152.60p 468032
06/09/2024 151.00p 151.80p 150.20p 151.00p 720185
05/09/2024 153.00p 153.00p 150.40p 151.00p 285947
04/09/2024 151.60p 152.60p 149.80p 152.00p 230947
03/09/2024 155.00p 155.45p 151.80p 152.40p 205636
02/09/2024 152.80p 157.20p 152.80p 155.40p 241021
30/08/2024 156.00p 157.60p 155.20p 156.20p 874919
29/08/2024 155.00p 159.60p 154.80p 154.80p 670046
28/08/2024 156.40p 158.60p 154.60p 158.00p 1091343
27/08/2024 156.80p 159.60p 155.40p 156.00p 1893496
23/08/2024 158.00p 158.00p 154.00p 156.20p 1065917
22/08/2024 158.60p 158.60p 154.20p 154.60p 372648
21/08/2024 157.60p 157.60p 153.60p 154.60p 510574
20/08/2024 154.00p 155.70p 153.00p 154.40p 128487
19/08/2024 155.60p 155.60p 153.00p 154.00p 420299
16/08/2024 161.20p 161.20p 152.60p 153.40p 627648
15/08/2024 154.60p 156.60p 152.00p 156.40p 227703
14/08/2024 151.00p 152.40p 150.20p 151.60p 288844
13/08/2024 152.40p 152.40p 150.00p 150.80p 399631
12/08/2024 151.00p 153.40p 150.20p 151.80p 202307
09/08/2024 154.00p 154.40p 151.20p 151.20p 400397
08/08/2024 155.00p 155.00p 150.20p 153.20p 357372
07/08/2024 154.00p 155.30p 151.00p 152.80p 1622488
06/08/2024 151.40p 154.20p 149.40p 154.20p 495309
05/08/2024 160.60p 160.60p 148.80p 151.60p 465357
02/08/2024 157.40p 158.60p 155.80p 158.20p 724494
01/08/2024 160.20p 161.60p 157.00p 158.60p 691150
31/07/2024 163.20p 163.20p 158.00p 160.00p 1013939
30/07/2024 163.40p 163.40p 156.20p 159.20p 544401
29/07/2024 157.60p 164.60p 157.60p 159.80p 296827
26/07/2024 157.60p 162.80p 157.20p 162.80p 1011043
25/07/2024 160.60p 160.60p 155.40p 157.00p 521380
24/07/2024 159.40p 159.40p 154.80p 157.60p 443609
23/07/2024 155.80p 157.80p 155.40p 155.40p 949695
22/07/2024 156.60p 157.80p 156.00p 157.00p 1042046
19/07/2024 162.20p 162.20p 155.00p 155.40p 394861
18/07/2024 159.40p 161.20p 157.20p 158.20p 627329
17/07/2024 161.20p 161.20p 159.20p 161.00p 426245
16/07/2024 162.00p 162.00p 160.20p 161.20p 313459
15/07/2024 161.80p 164.20p 160.00p 161.80p 314608
12/07/2024 163.40p 163.80p 160.60p 163.40p 273923
11/07/2024 162.40p 164.40p 159.80p 164.40p 409572
10/07/2024 158.20p 160.00p 157.59p 160.00p 373738
09/07/2024 165.00p 165.00p 157.40p 157.40p 690610
08/07/2024 157.60p 163.40p 157.60p 163.40p 1036829
05/07/2024 158.80p 163.00p 157.80p 159.20p 1244880
04/07/2024 161.00p 161.00p 158.29p 159.40p 534181
03/07/2024 158.00p 159.20p 154.40p 159.00p 574950
02/07/2024 155.40p 156.20p 154.00p 155.20p 874033
01/07/2024 156.20p 160.40p 156.20p 156.80p 572229
28/06/2024 155.40p 160.60p 155.40p 158.80p 309690
27/06/2024 158.20p 159.60p 155.27p 159.60p 298120
26/06/2024 161.00p 163.20p 158.60p 159.40p 647558
25/06/2024 160.60p 164.00p 160.20p 160.40p 590204
24/06/2024 160.00p 163.00p 160.00p 160.40p 1111242
21/06/2024 160.20p 161.80p 156.60p 159.00p 1713993
20/06/2024 154.60p 159.00p 154.60p 158.60p 1121909
19/06/2024 161.80p 162.00p 154.60p 154.60p 1924511
18/06/2024 160.00p 160.60p 157.60p 159.40p 2548071
17/06/2024 154.20p 158.40p 154.20p 157.80p 1399254
14/06/2024 154.00p 155.40p 153.00p 154.20p 1689419
13/06/2024 155.00p 158.60p 154.00p 154.00p 615261
12/06/2024 154.80p 157.00p 153.20p 155.40p 895338
11/06/2024 159.00p 160.00p 152.20p 154.00p 774695
10/06/2024 155.00p 160.00p 155.00p 158.00p 1278946
07/06/2024 147.00p 159.54p 146.20p 156.40p 1713842
06/06/2024 170.00p 170.80p 168.80p 169.20p 629699
05/06/2024 170.00p 170.60p 167.40p 169.00p 320806
04/06/2024 171.40p 171.40p 169.60p 170.00p 507773
03/06/2024 171.00p 173.60p 170.80p 171.80p 522540
31/05/2024 173.80p 174.00p 168.80p 169.80p 1367618
30/05/2024 173.60p 173.60p 167.77p 169.60p 920305
29/05/2024 170.00p 171.20p 169.00p 169.60p 467727
28/05/2024 174.40p 177.40p 171.00p 171.00p 1146454
24/05/2024 176.80p 176.80p 170.20p 173.00p 807301

*Close Price adjusted for both dividends and splits