The City Pub Group (CPC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The City Pub Group

Date Open High Low Close* Volume
04/03/2024 139.50p 139.00p 139.00p 139.00p 0
01/03/2024 139.50p 139.50p 139.00p 139.00p 53814
29/02/2024 139.50p 139.70p 138.00p 139.50p 127222
28/02/2024 139.50p 141.00p 138.10p 138.50p 4472674
27/02/2024 139.50p 139.50p 138.03p 139.50p 212096
26/02/2024 139.50p 141.00p 138.03p 139.50p 4978404
23/02/2024 139.50p 139.50p 138.03p 139.50p 109809
22/02/2024 139.50p 139.50p 138.03p 139.50p 16269
21/02/2024 139.50p 139.50p 138.00p 139.00p 78478
20/02/2024 139.50p 139.50p 139.00p 139.00p 82070
19/02/2024 138.75p 139.50p 138.75p 139.50p 868585
16/02/2024 138.75p 139.01p 137.50p 138.75p 5547
15/02/2024 138.75p 139.01p 137.50p 138.75p 217536
14/02/2024 138.75p 139.00p 138.50p 138.75p 32592
13/02/2024 138.75p 139.00p 137.50p 139.00p 35921
12/02/2024 138.75p 139.00p 137.50p 138.75p 1281913
09/02/2024 138.75p 139.00p 138.25p 138.75p 21431
08/02/2024 138.75p 138.75p 137.65p 138.75p 21177
07/02/2024 139.00p 139.00p 138.00p 138.75p 1439172
06/02/2024 139.00p 139.00p 138.50p 139.00p 205147
05/02/2024 139.00p 139.00p 138.50p 139.00p 3579
02/02/2024 139.00p 139.00p 138.50p 139.00p 12035
01/02/2024 139.00p 139.00p 138.53p 139.00p 814163
31/01/2024 139.00p 139.00p 138.00p 138.00p 2001270
30/01/2024 139.50p 139.50p 138.38p 139.50p 476170
29/01/2024 139.50p 139.50p 138.65p 139.50p 18581
26/01/2024 140.00p 140.90p 138.00p 139.50p 61901
25/01/2024 140.00p 141.00p 139.00p 140.00p 482387
24/01/2024 139.50p 141.00p 139.02p 140.00p 321330
23/01/2024 141.00p 141.00p 138.00p 138.50p 325409
22/01/2024 141.00p 141.00p 137.00p 137.00p 305724
19/01/2024 141.00p 141.00p 140.12p 141.00p 782593
18/01/2024 141.00p 141.00p 140.00p 141.00p 76599
17/01/2024 141.00p 141.00p 140.00p 141.00p 75127
16/01/2024 141.00p 141.00p 140.00p 141.00p 194002
15/01/2024 141.00p 142.00p 140.00p 142.00p 42205
12/01/2024 141.00p 142.00p 140.05p 141.00p 231594
11/01/2024 141.00p 141.00p 140.02p 141.00p 132447
10/01/2024 140.00p 141.24p 139.50p 141.00p 214223
09/01/2024 140.00p 141.25p 138.20p 140.00p 188580
08/01/2024 140.00p 141.25p 139.51p 140.00p 20028
05/01/2024 139.00p 143.00p 138.50p 140.00p 179222
04/01/2024 139.00p 139.49p 138.80p 139.00p 28196
03/01/2024 139.00p 140.00p 138.00p 139.00p 326381
02/01/2024 139.00p 139.49p 138.00p 138.00p 53359
29/12/2023 139.00p 139.00p 138.16p 139.00p 9682
28/12/2023 139.00p 139.80p 138.00p 139.00p 21792
27/12/2023 139.00p 140.00p 138.00p 139.00p 87883
22/12/2023 139.00p 139.00p 138.12p 139.00p 12472
21/12/2023 137.50p 139.97p 137.50p 139.00p 80414
20/12/2023 136.75p 138.00p 136.75p 137.50p 227306
19/12/2023 136.50p 137.00p 136.50p 136.75p 196029
18/12/2023 136.50p 137.00p 136.50p 137.00p 368479
15/12/2023 136.50p 137.00p 136.25p 137.00p 181563
14/12/2023 136.50p 137.00p 136.00p 137.00p 127839
13/12/2023 136.50p 137.00p 136.00p 137.00p 79768
12/12/2023 136.50p 137.00p 136.50p 136.50p 418098
11/12/2023 136.50p 137.00p 136.00p 137.00p 191709
08/12/2023 136.50p 136.85p 136.15p 136.50p 516925
07/12/2023 136.50p 137.00p 136.39p 136.50p 219190
06/12/2023 136.50p 136.50p 136.00p 136.50p 44133
05/12/2023 136.00p 137.00p 136.00p 136.50p 3013944
04/12/2023 136.50p 136.73p 136.00p 136.50p 454107
01/12/2023 136.50p 136.78p 136.13p 136.50p 350608
30/11/2023 136.50p 137.00p 136.00p 137.00p 122169
29/11/2023 136.50p 137.08p 136.00p 137.00p 743072
28/11/2023 136.50p 136.78p 136.00p 136.50p 590491
27/11/2023 136.50p 137.00p 136.00p 136.50p 911741
24/11/2023 136.50p 137.00p 136.00p 137.00p 395489
23/11/2023 136.50p 137.00p 136.00p 136.50p 137958
22/11/2023 136.50p 137.00p 136.00p 137.00p 2394416
21/11/2023 136.50p 137.00p 136.00p 136.50p 968303
20/11/2023 136.50p 137.00p 136.00p 136.50p 939967
17/11/2023 135.50p 137.00p 135.00p 136.50p 1594342
16/11/2023 122.50p 137.00p 120.00p 136.00p 4331481
15/11/2023 98.00p 99.34p 97.00p 99.00p 135393
14/11/2023 94.00p 99.00p 93.00p 98.00p 267128
13/11/2023 89.50p 94.90p 89.22p 94.00p 201430
10/11/2023 88.00p 90.00p 87.00p 89.50p 77762
09/11/2023 87.00p 89.00p 87.00p 88.00p 56827
08/11/2023 86.00p 88.80p 85.00p 87.00p 1775820
07/11/2023 88.00p 88.00p 86.00p 86.00p 363396
06/11/2023 88.00p 88.00p 85.20p 88.00p 71212
03/11/2023 88.50p 88.50p 86.20p 88.00p 19236
02/11/2023 88.50p 88.50p 88.00p 88.50p 11054
01/11/2023 89.00p 89.00p 88.10p 88.50p 38211
31/10/2023 89.00p 89.00p 88.10p 89.00p 34506
30/10/2023 89.00p 89.00p 88.00p 89.00p 44020
27/10/2023 89.00p 90.00p 86.20p 89.00p 125753
26/10/2023 89.00p 89.00p 88.21p 89.00p 1686
25/10/2023 89.00p 90.00p 88.20p 89.00p 1948
24/10/2023 89.00p 90.00p 88.13p 89.00p 81292
23/10/2023 89.00p 90.00p 88.30p 89.00p 160644
20/10/2023 91.00p 91.00p 88.00p 88.60p 356635
19/10/2023 90.00p 91.75p 88.00p 90.00p 79893
18/10/2023 89.50p 91.50p 88.00p 90.00p 222522
17/10/2023 89.50p 91.00p 88.55p 89.50p 140180
16/10/2023 90.00p 91.00p 89.25p 89.50p 37171
13/10/2023 90.00p 91.00p 88.00p 89.50p 18018
12/10/2023 91.00p 91.25p 89.00p 90.00p 446238
11/10/2023 91.00p 92.00p 90.05p 91.00p 102323
10/10/2023 89.50p 91.70p 88.00p 91.00p 141036
09/10/2023 89.50p 91.00p 88.00p 89.50p 154835
06/10/2023 90.00p 91.00p 88.80p 89.50p 168680
05/10/2023 90.50p 91.00p 89.10p 90.00p 108736
04/10/2023 91.00p 92.00p 90.00p 91.00p 1582298
03/10/2023 88.50p 92.00p 88.50p 91.00p 1042588
02/10/2023 88.50p 90.00p 87.00p 89.00p 34866
29/09/2023 87.50p 90.00p 87.00p 88.50p 84674
28/09/2023 87.00p 89.80p 87.00p 87.50p 79470
27/09/2023 87.00p 87.90p 85.80p 85.80p 10705
26/09/2023 86.50p 87.98p 86.10p 87.00p 35096
25/09/2023 86.50p 87.00p 86.10p 86.50p 61646
22/09/2023 86.50p 87.00p 85.30p 86.50p 122143
21/09/2023 85.50p 87.00p 85.00p 85.00p 114777
20/09/2023 86.50p 87.00p 85.00p 85.50p 48818
19/09/2023 86.50p 86.50p 86.00p 86.50p 38539
18/09/2023 86.50p 86.50p 86.00p 86.50p 16724
15/09/2023 86.50p 87.00p 86.00p 86.50p 122683
14/09/2023 86.50p 87.00p 86.00p 86.50p 13310
13/09/2023 86.50p 87.00p 86.00p 86.50p 35411
12/09/2023 86.50p 87.00p 86.00p 86.50p 45191
11/09/2023 86.50p 86.65p 86.00p 86.50p 17688
08/09/2023 87.00p 87.00p 86.00p 86.50p 25177
07/09/2023 87.00p 87.00p 86.16p 87.00p 19160
06/09/2023 87.00p 88.00p 85.80p 87.00p 25890
05/09/2023 87.50p 88.00p 86.00p 87.00p 26436
04/09/2023 87.50p 88.00p 87.00p 87.50p 291
01/09/2023 87.50p 87.80p 87.00p 87.50p 72591
31/08/2023 87.50p 87.50p 87.00p 87.50p 96328
30/08/2023 86.50p 88.00p 86.15p 87.50p 11051
29/08/2023 85.50p 87.00p 85.00p 86.00p 261736
25/08/2023 85.50p 86.00p 85.20p 85.50p 41610
24/08/2023 85.50p 86.00p 85.00p 85.50p 16609
23/08/2023 85.50p 86.00p 85.00p 85.00p 121408
22/08/2023 85.50p 86.00p 85.00p 85.50p 102977
21/08/2023 85.50p 85.50p 85.00p 85.50p 183928
18/08/2023 85.50p 86.00p 85.00p 85.50p 123669
17/08/2023 85.50p 85.70p 85.00p 85.50p 86054
16/08/2023 86.00p 86.00p 84.00p 84.50p 1004882
15/08/2023 88.50p 88.50p 85.10p 86.00p 63892
14/08/2023 89.00p 90.00p 87.00p 87.50p 62802
11/08/2023 89.00p 90.00p 88.00p 89.00p 44750
10/08/2023 89.00p 90.00p 87.00p 89.00p 44022
09/08/2023 90.50p 91.00p 90.00p 90.50p 19368
08/08/2023 90.50p 90.50p 90.00p 90.50p 156127
07/08/2023 90.50p 90.60p 90.00p 90.50p 356000
04/08/2023 91.70p 92.00p 90.00p 90.50p 61325
03/08/2023 92.20p 92.20p 91.00p 91.70p 13099
02/08/2023 93.00p 93.00p 91.00p 92.20p 17010
01/08/2023 94.00p 94.00p 92.00p 94.00p 18045
31/07/2023 94.00p 95.00p 93.00p 94.00p 20709
28/07/2023 94.00p 94.00p 92.00p 94.00p 138296
27/07/2023 94.00p 94.17p 93.00p 94.00p 16534
26/07/2023 94.00p 94.17p 93.00p 94.00p 47574
25/07/2023 94.00p 95.00p 93.00p 94.00p 16903
24/07/2023 94.00p 95.00p 93.00p 94.00p 34022
21/07/2023 94.00p 94.18p 93.00p 94.00p 579
20/07/2023 94.00p 94.25p 91.00p 94.00p 185789
19/07/2023 94.00p 94.60p 93.13p 94.00p 8489
18/07/2023 94.00p 94.39p 93.00p 94.00p 12746
17/07/2023 94.00p 95.00p 93.00p 94.00p 12322
14/07/2023 94.00p 94.00p 93.00p 94.00p 12767
13/07/2023 94.00p 94.60p 93.00p 94.00p 18874
12/07/2023 94.00p 95.00p 93.00p 94.00p 119
11/07/2023 94.00p 94.00p 93.00p 94.00p 2759
10/07/2023 93.50p 95.00p 92.49p 94.00p 211177
07/07/2023 94.00p 94.00p 93.00p 93.50p 6728
06/07/2023 94.00p 95.00p 93.00p 94.00p 15703
05/07/2023 94.00p 95.00p 93.00p 94.00p 13636
04/07/2023 93.50p 95.00p 92.75p 94.00p 62654
03/07/2023 93.50p 95.00p 92.00p 93.50p 25575
30/06/2023 93.00p 94.00p 92.30p 93.00p 26852
29/06/2023 95.50p 95.50p 92.00p 92.60p 53574
28/06/2023 95.50p 95.50p 94.10p 95.50p 6102
27/06/2023 95.50p 95.50p 93.80p 95.50p 14074
26/06/2023 95.50p 97.00p 94.00p 95.50p 43257
23/06/2023 97.00p 97.00p 94.00p 95.50p 54169
22/06/2023 100.00p 100.00p 95.00p 97.00p 222820
21/06/2023 100.00p 100.20p 98.00p 100.00p 44746
20/06/2023 100.00p 100.39p 98.00p 100.00p 76940
19/06/2023 100.00p 102.00p 98.00p 100.00p 5107
16/06/2023 100.50p 102.00p 98.22p 100.00p 17855
15/06/2023 100.50p 101.00p 99.45p 100.50p 41103
14/06/2023 100.50p 101.75p 100.00p 100.50p 56160
13/06/2023 100.00p 102.00p 99.00p 100.50p 63189
12/06/2023 100.50p 102.00p 99.00p 99.00p 50419
09/06/2023 100.50p 102.00p 99.00p 100.50p 89637
08/06/2023 100.50p 100.50p 99.00p 100.50p 39552
07/06/2023 100.00p 102.00p 99.00p 100.50p 196037
06/06/2023 97.30p 100.00p 97.15p 98.50p 88588
05/06/2023 97.30p 98.00p 96.60p 97.30p 24543
02/06/2023 97.30p 97.95p 97.00p 97.30p 161922
01/06/2023 97.30p 98.00p 97.00p 97.30p 20857
31/05/2023 97.30p 98.00p 97.03p 97.30p 190626
30/05/2023 97.20p 98.00p 96.60p 97.30p 1280409
26/05/2023 96.40p 97.55p 95.00p 97.20p 172216
25/05/2023 96.40p 97.80p 95.55p 96.40p 24693
24/05/2023 96.50p 97.25p 95.00p 96.40p 34480
23/05/2023 97.00p 97.00p 96.00p 96.40p 372330

*Close Price adjusted for both dividends and splits