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
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
15/09/2025 167.00p 168.00p 164.60p 165.80p 1089603
12/09/2025 163.60p 168.60p 163.60p 166.00p 1641847
11/09/2025 164.40p 166.60p 164.40p 166.80p 1141904
10/09/2025 164.40p 169.20p 164.40p 166.60p 348096
09/09/2025 169.00p 169.60p 166.80p 167.80p 255480
08/09/2025 171.40p 173.20p 168.40p 168.00p 731068
05/09/2025 169.80p 172.60p 169.80p 172.00p 274373
04/09/2025 169.80p 172.20p 168.20p 170.60p 351744
03/09/2025 169.80p 170.40p 167.60p 169.80p 425828
02/09/2025 171.40p 172.00p 167.80p 169.60p 719252
01/09/2025 171.80p 172.60p 170.40p 171.60p 350608
29/08/2025 170.40p 175.00p 170.40p 171.40p 317959
28/08/2025 175.60p 176.60p 173.40p 173.60p 321791
27/08/2025 174.00p 175.20p 173.00p 174.60p 1056201
26/08/2025 175.00p 177.00p 173.80p 174.60p 779081
22/08/2025 175.00p 176.40p 173.30p 176.20p 684536
21/08/2025 172.60p 177.00p 172.53p 174.40p 613062
20/08/2025 180.00p 180.00p 175.60p 176.60p 1186139
19/08/2025 177.40p 181.20p 177.20p 179.00p 2476647
18/08/2025 178.80p 180.00p 177.80p 178.00p 908164
15/08/2025 178.80p 179.80p 177.20p 178.80p 1244941
14/08/2025 179.00p 179.00p 176.40p 178.00p 1256366
13/08/2025 175.20p 178.40p 175.00p 177.60p 1197162
12/08/2025 179.00p 179.00p 175.00p 175.00p 690923
11/08/2025 171.60p 177.00p 171.60p 177.00p 742242
08/08/2025 179.20p 179.20p 174.40p 176.00p 748597
07/08/2025 174.20p 177.80p 173.60p 175.80p 895911
06/08/2025 175.40p 181.00p 173.20p 174.20p 799406
05/08/2025 169.00p 174.40p 169.00p 174.40p 885885
04/08/2025 172.60p 174.20p 169.20p 173.40p 614220
01/08/2025 176.40p 177.40p 172.03p 173.80p 1333213
31/07/2025 176.40p 177.80p 174.60p 177.20p 574989
30/07/2025 176.60p 179.00p 174.40p 176.00p 600338
29/07/2025 178.00p 179.40p 176.20p 177.40p 412088
28/07/2025 183.00p 184.59p 177.00p 177.60p 628299
25/07/2025 182.60p 183.40p 181.00p 182.00p 564740
24/07/2025 180.40p 183.10p 179.60p 182.20p 428140
23/07/2025 178.40p 180.00p 177.40p 179.20p 504841
22/07/2025 175.00p 177.60p 173.80p 177.00p 460402
21/07/2025 171.40p 175.00p 171.40p 174.80p 297235
18/07/2025 172.00p 173.32p 171.32p 172.20p 607554
17/07/2025 168.40p 172.00p 168.00p 171.40p 620566
16/07/2025 165.60p 170.80p 165.60p 167.80p 616317
15/07/2025 164.80p 170.20p 164.80p 169.40p 1114865
14/07/2025 165.20p 169.40p 165.20p 169.20p 529959
11/07/2025 166.00p 169.80p 165.40p 167.00p 579125
10/07/2025 165.00p 170.20p 165.00p 170.00p 673446
09/07/2025 164.00p 167.20p 162.80p 166.80p 444671
08/07/2025 165.00p 165.80p 162.80p 164.00p 542437
07/07/2025 162.60p 167.40p 162.60p 164.80p 610017
04/07/2025 166.00p 166.60p 164.60p 165.00p 474725
03/07/2025 162.60p 167.00p 162.20p 166.40p 382485
02/07/2025 162.00p 167.20p 160.80p 162.00p 518292
01/07/2025 162.20p 165.20p 161.60p 164.80p 770234
30/06/2025 168.20p 169.80p 161.80p 162.80p 1625753
27/06/2025 170.00p 171.20p 168.20p 169.00p 1737367
26/06/2025 170.20p 171.60p 168.80p 168.80p 965347
25/06/2025 170.80p 171.20p 168.80p 169.60p 1134012
24/06/2025 170.80p 172.20p 169.60p 170.80p 667765
23/06/2025 174.40p 174.40p 167.20p 169.20p 538833
20/06/2025 172.40p 172.40p 168.00p 169.40p 2159068
19/06/2025 167.40p 170.60p 167.20p 168.60p 624955
18/06/2025 166.40p 170.24p 166.40p 169.40p 481787
17/06/2025 168.40p 169.60p 166.00p 168.00p 846663
16/06/2025 164.00p 168.80p 164.00p 167.40p 508240
13/06/2025 163.20p 166.20p 162.40p 165.20p 1538272
12/06/2025 167.20p 171.40p 165.20p 167.20p 1207602
11/06/2025 172.20p 172.20p 168.60p 170.80p 403991
10/06/2025 168.60p 170.60p 166.40p 168.60p 538586
09/06/2025 164.20p 169.40p 164.20p 168.80p 278949
06/06/2025 165.20p 170.00p 165.20p 168.00p 919413
05/06/2025 161.40p 170.00p 161.40p 168.40p 550402
04/06/2025 165.40p 166.00p 162.52p 165.20p 352879
03/06/2025 159.40p 165.00p 159.40p 162.60p 609181
02/06/2025 157.60p 164.00p 157.60p 162.80p 542711
30/05/2025 160.00p 162.60p 155.80p 161.20p 5985251
29/05/2025 160.40p 162.80p 158.40p 159.60p 3750938
28/05/2025 155.80p 160.00p 155.40p 159.80p 599807
27/05/2025 157.00p 157.00p 153.00p 154.80p 865883
23/05/2025 152.60p 157.60p 152.60p 155.40p 476699
22/05/2025 157.40p 158.20p 153.60p 156.80p 339087
21/05/2025 153.60p 157.00p 153.60p 157.00p 437989
20/05/2025 150.00p 158.40p 150.00p 157.60p 421907
19/05/2025 153.80p 154.60p 151.20p 154.00p 1275955
16/05/2025 148.00p 154.20p 146.80p 154.20p 1086790
15/05/2025 148.20p 150.80p 147.40p 148.40p 1572499
14/05/2025 147.00p 149.80p 147.00p 148.80p 624698
13/05/2025 149.00p 151.00p 148.00p 149.00p 375940
12/05/2025 147.00p 151.40p 147.00p 149.00p 518417
09/05/2025 149.20p 149.20p 145.80p 147.00p 584584
08/05/2025 144.00p 149.40p 144.00p 146.00p 626755
07/05/2025 148.40p 148.40p 144.00p 144.60p 1092732
06/05/2025 149.60p 149.60p 144.80p 145.80p 1065983
02/05/2025 145.00p 146.80p 144.20p 146.40p 516038
01/05/2025 140.00p 144.60p 139.70p 144.60p 286965
30/04/2025 136.40p 139.00p 135.20p 137.60p 614311
29/04/2025 138.80p 141.40p 135.00p 136.40p 824361
28/04/2025 134.00p 138.80p 134.00p 138.40p 344575
25/04/2025 131.00p 135.00p 130.95p 134.40p 463576
24/04/2025 129.40p 131.92p 128.60p 131.00p 448583
23/04/2025 130.60p 132.20p 128.20p 129.20p 310147
22/04/2025 127.00p 130.00p 125.80p 128.20p 409851
17/04/2025 125.00p 127.60p 125.00p 127.60p 356938
16/04/2025 124.00p 126.60p 122.60p 125.80p 548440
15/04/2025 124.40p 126.80p 124.40p 125.20p 292940
14/04/2025 124.20p 125.80p 122.40p 125.20p 719013
11/04/2025 117.80p 121.40p 117.80p 120.40p 906786
10/04/2025 123.80p 125.80p 119.80p 119.80p 590534
09/04/2025 123.20p 123.20p 115.80p 116.60p 274941
08/04/2025 118.00p 123.00p 118.00p 120.40p 934481
07/04/2025 120.60p 126.34p 115.20p 119.20p 1017340
04/04/2025 133.60p 133.60p 122.00p 123.20p 779306
03/04/2025 128.80p 132.60p 128.60p 130.00p 10559452
02/04/2025 130.60p 131.80p 128.60p 130.80p 324690
01/04/2025 129.60p 132.05p 129.20p 130.00p 442205
31/03/2025 129.60p 129.60p 126.40p 129.20p 803414
28/03/2025 128.80p 129.80p 127.80p 128.40p 425494
27/03/2025 125.00p 128.60p 125.00p 128.00p 488911
26/03/2025 125.00p 127.60p 125.00p 127.00p 554412
25/03/2025 124.00p 126.80p 124.00p 125.80p 521590
24/03/2025 123.00p 127.00p 123.00p 124.40p 602030
21/03/2025 125.60p 126.60p 125.00p 126.00p 2002602
20/03/2025 125.20p 127.80p 124.60p 126.40p 2745088
19/03/2025 123.40p 127.40p 122.00p 125.20p 581001
18/03/2025 124.00p 128.00p 123.00p 125.80p 607379
17/03/2025 122.60p 124.80p 122.00p 123.00p 618209
14/03/2025 120.60p 124.40p 117.40p 123.00p 1869717
13/03/2025 128.80p 130.55p 115.38p 119.60p 4650181
12/03/2025 147.40p 147.80p 145.20p 147.80p 946814
11/03/2025 145.00p 148.20p 144.20p 146.40p 704081
10/03/2025 147.20p 147.60p 143.80p 147.00p 208881
07/03/2025 143.80p 147.60p 143.00p 147.00p 553494
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

*Close Price adjusted for both dividends and splits