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
22/05/2023 98.50p 100.00p 95.00p 97.00p 58332
19/05/2023 98.50p 99.37p 97.44p 98.50p 86202
18/05/2023 95.00p 99.00p 94.85p 98.50p 84571
17/05/2023 92.50p 97.00p 92.50p 95.00p 122288
16/05/2023 93.50p 95.00p 92.00p 93.50p 99087
15/05/2023 93.50p 95.00p 92.00p 93.50p 117713
12/05/2023 93.50p 95.00p 92.05p 93.50p 133955
11/05/2023 93.50p 95.00p 92.00p 93.50p 80100
10/05/2023 91.00p 95.00p 90.96p 93.50p 60204
09/05/2023 90.50p 93.80p 89.00p 90.50p 15980
05/05/2023 90.00p 92.00p 90.00p 90.50p 25549
04/05/2023 90.50p 93.00p 89.00p 90.50p 53536
03/05/2023 90.50p 91.90p 90.00p 90.50p 101214
02/05/2023 90.00p 92.00p 89.00p 90.50p 67684
28/04/2023 90.50p 92.00p 89.00p 90.50p 52449
27/04/2023 87.50p 91.90p 87.50p 90.50p 126598
26/04/2023 87.50p 88.50p 87.50p 87.50p 133562
25/04/2023 87.50p 89.00p 87.50p 87.50p 3229
24/04/2023 87.50p 89.00p 87.26p 87.50p 28239
21/04/2023 87.50p 89.00p 87.10p 87.50p 15720
20/04/2023 86.00p 88.90p 85.00p 87.20p 332199
19/04/2023 83.50p 87.00p 83.50p 86.00p 73989
18/04/2023 81.50p 87.00p 81.33p 83.50p 233790
17/04/2023 78.50p 81.00p 77.00p 79.50p 218440
14/04/2023 79.00p 79.40p 77.00p 78.50p 23823
13/04/2023 80.00p 80.50p 77.00p 79.00p 63786
12/04/2023 82.00p 82.00p 78.00p 79.50p 30707
11/04/2023 82.50p 84.00p 80.00p 81.50p 63404
06/04/2023 83.50p 84.00p 81.00p 82.50p 234458
05/04/2023 83.50p 83.50p 81.00p 83.50p 17825
04/04/2023 83.50p 84.00p 83.00p 83.50p 30712
03/04/2023 82.50p 84.00p 82.00p 83.50p 50532
31/03/2023 84.50p 84.50p 83.00p 83.50p 52108
30/03/2023 84.50p 86.00p 84.00p 84.50p 41649
29/03/2023 84.50p 85.00p 83.00p 84.50p 15329
28/03/2023 84.50p 86.00p 83.00p 84.50p 14090
27/03/2023 84.50p 86.00p 83.00p 84.50p 150205
24/03/2023 84.50p 84.90p 83.00p 84.50p 88064
23/03/2023 84.50p 84.90p 83.00p 84.50p 15879
22/03/2023 84.50p 85.00p 83.00p 84.50p 111538
21/03/2023 83.50p 85.00p 82.00p 84.50p 5757
20/03/2023 83.50p 83.50p 82.00p 83.50p 143474
17/03/2023 84.00p 85.00p 83.00p 84.00p 668314
16/03/2023 84.00p 84.00p 83.00p 84.00p 85989
15/03/2023 84.00p 85.00p 83.00p 84.00p 169038
14/03/2023 84.50p 86.00p 83.00p 84.50p 55905
13/03/2023 84.50p 86.00p 83.00p 84.50p 345562
10/03/2023 84.50p 86.00p 83.00p 84.50p 232165
09/03/2023 84.50p 86.00p 83.00p 84.50p 26815
08/03/2023 84.50p 86.00p 83.00p 84.50p 19738
07/03/2023 84.50p 86.00p 83.00p 84.50p 68246
06/03/2023 84.50p 86.00p 83.00p 84.50p 34429
03/03/2023 84.50p 86.00p 83.63p 84.50p 75839
02/03/2023 84.50p 86.00p 83.63p 84.50p 46357
01/03/2023 84.50p 86.00p 83.55p 84.50p 43896
28/02/2023 84.50p 86.00p 83.00p 84.50p 238356
27/02/2023 84.50p 84.50p 83.20p 84.50p 284696
24/02/2023 84.50p 84.50p 83.50p 84.50p 154281
23/02/2023 84.50p 85.90p 83.00p 84.50p 17535
22/02/2023 86.50p 87.58p 83.55p 84.50p 235022
21/02/2023 84.00p 87.00p 83.60p 86.00p 117027
20/02/2023 84.00p 85.00p 83.60p 84.00p 9852
17/02/2023 84.00p 85.00p 83.00p 84.00p 34338
16/02/2023 83.00p 85.00p 83.00p 84.00p 27576
15/02/2023 82.50p 84.00p 82.00p 83.00p 13626
14/02/2023 82.00p 84.00p 81.00p 82.50p 159356
13/02/2023 82.00p 82.50p 81.29p 82.00p 8403
10/02/2023 82.00p 84.11p 81.00p 82.00p 43267
09/02/2023 78.50p 83.00p 77.46p 82.00p 122974
08/02/2023 78.50p 79.60p 77.00p 79.00p 73145
07/02/2023 78.50p 80.00p 77.00p 80.00p 56051
06/02/2023 78.50p 81.60p 77.45p 78.50p 49332
03/02/2023 77.50p 80.22p 76.50p 78.50p 334211
02/02/2023 76.50p 78.65p 76.05p 77.50p 118158
01/02/2023 76.50p 76.90p 75.00p 76.50p 2973
31/01/2023 77.00p 77.96p 76.05p 76.50p 58584
30/01/2023 77.50p 79.00p 76.32p 77.00p 112650
27/01/2023 77.50p 79.00p 77.00p 77.50p 60521
26/01/2023 77.50p 79.00p 76.31p 77.50p 72352
25/01/2023 76.00p 78.90p 75.00p 77.50p 265331
24/01/2023 75.50p 77.90p 73.55p 76.00p 89357
23/01/2023 74.50p 75.00p 73.00p 74.50p 144352
20/01/2023 74.00p 76.00p 73.00p 74.50p 51182
19/01/2023 74.00p 74.10p 73.00p 73.00p 35488
18/01/2023 74.00p 74.12p 73.00p 74.00p 325704
17/01/2023 76.00p 76.00p 73.00p 74.00p 54954
16/01/2023 77.50p 77.50p 74.00p 76.00p 63966
13/01/2023 73.00p 80.00p 71.00p 78.00p 206785
12/01/2023 73.00p 75.00p 71.00p 73.00p 101056
11/01/2023 73.00p 73.80p 71.00p 73.00p 6395
10/01/2023 73.00p 73.85p 71.00p 73.00p 17511
09/01/2023 73.00p 75.00p 71.00p 73.00p 35988
06/01/2023 73.00p 74.30p 71.00p 73.00p 49597
05/01/2023 71.50p 74.50p 70.00p 73.00p 94662
04/01/2023 72.50p 74.45p 70.00p 71.50p 15500
03/01/2023 72.50p 75.00p 71.00p 72.50p 32407
30/12/2022 72.50p 73.00p 71.15p 72.50p 1669
29/12/2022 72.50p 73.90p 70.00p 72.50p 4452
28/12/2022 72.50p 73.90p 71.00p 72.50p 47688
23/12/2022 72.50p 73.70p 72.50p 72.50p 10020
22/12/2022 73.50p 73.70p 71.30p 72.50p 72131
21/12/2022 73.50p 73.98p 72.00p 73.50p 14006
20/12/2022 73.50p 73.50p 72.00p 73.50p 24200
19/12/2022 73.50p 75.00p 73.50p 73.50p 23064
16/12/2022 73.50p 74.00p 72.00p 73.50p 24116
15/12/2022 72.00p 75.14p 72.00p 73.50p 33772
14/12/2022 72.00p 72.00p 70.00p 72.00p 35
13/12/2022 71.00p 74.00p 70.00p 72.00p 51773
12/12/2022 71.00p 71.19p 70.00p 71.00p 12695
09/12/2022 71.00p 71.00p 71.00p 71.00p 18878
08/12/2022 71.00p 71.00p 71.00p 71.00p 1549
07/12/2022 71.00p 71.00p 71.00p 71.00p 880
06/12/2022 71.00p 71.00p 70.22p 71.00p 18967
05/12/2022 71.00p 71.01p 70.22p 71.00p 667
02/12/2022 71.00p 71.01p 70.00p 71.00p 5650
01/12/2022 71.00p 71.01p 70.30p 71.00p 3170
30/11/2022 71.00p 71.10p 70.00p 71.00p 31200
29/11/2022 71.00p 71.28p 70.00p 71.00p 127276
28/11/2022 70.50p 71.28p 70.00p 71.00p 93228
25/11/2022 70.50p 70.50p 70.00p 70.50p 74032
24/11/2022 69.50p 70.50p 69.00p 70.50p 194359
23/11/2022 70.50p 71.00p 69.50p 69.50p 58300
22/11/2022 73.00p 73.00p 70.00p 70.50p 40023
21/11/2022 76.00p 76.00p 71.00p 73.00p 146759
18/11/2022 76.00p 76.40p 75.00p 76.00p 28904
17/11/2022 76.00p 76.00p 75.00p 76.00p 3016
16/11/2022 76.00p 76.00p 75.00p 76.00p 11411
15/11/2022 76.00p 76.90p 75.30p 76.00p 18901
14/11/2022 77.00p 77.90p 76.00p 76.00p 32996
11/11/2022 74.50p 79.00p 73.96p 77.00p 228304
10/11/2022 74.50p 76.00p 74.25p 74.50p 11171
09/11/2022 75.00p 77.00p 74.25p 74.50p 16765
08/11/2022 75.00p 77.00p 74.25p 75.00p 17477
07/11/2022 74.50p 76.00p 73.85p 75.00p 179702
04/11/2022 74.50p 75.15p 73.33p 74.50p 149513
03/11/2022 74.50p 74.90p 73.40p 74.50p 2727
02/11/2022 74.50p 74.50p 73.25p 74.50p 34501
01/11/2022 76.00p 76.00p 73.00p 74.50p 23280
31/10/2022 77.50p 77.80p 76.00p 76.00p 18733
28/10/2022 77.50p 79.00p 75.60p 77.50p 4543
27/10/2022 79.00p 79.00p 76.05p 77.50p 34074
26/10/2022 78.00p 80.00p 78.00p 79.00p 57430
25/10/2022 74.00p 79.90p 74.00p 78.00p 166360
24/10/2022 74.00p 75.00p 73.83p 74.00p 11802
21/10/2022 74.00p 75.00p 74.00p 74.00p 42241
20/10/2022 72.50p 75.00p 72.50p 74.00p 40191
19/10/2022 71.00p 73.40p 71.00p 72.50p 63457
18/10/2022 69.00p 71.85p 68.30p 71.00p 128950
17/10/2022 69.00p 69.80p 68.20p 69.00p 27799
14/10/2022 67.00p 71.00p 67.00p 69.00p 211545
13/10/2022 65.00p 68.69p 63.20p 67.00p 270466
12/10/2022 65.00p 66.00p 64.20p 65.00p 63447
11/10/2022 66.00p 66.70p 64.50p 65.00p 101873
10/10/2022 65.50p 66.00p 65.00p 66.00p 84296
07/10/2022 60.50p 67.00p 60.21p 65.50p 543208
06/10/2022 60.50p 61.99p 60.00p 60.50p 32709
05/10/2022 57.50p 63.00p 57.50p 60.50p 125521
04/10/2022 57.00p 57.00p 55.00p 57.00p 20251
03/10/2022 57.00p 59.00p 56.00p 56.00p 29743
30/09/2022 56.00p 57.00p 56.00p 57.00p 40236
29/09/2022 57.00p 57.75p 55.00p 56.00p 238221
28/09/2022 58.00p 59.00p 56.89p 57.00p 103253
27/09/2022 61.00p 61.58p 57.10p 58.00p 122094
26/09/2022 62.50p 63.00p 60.13p 61.00p 150997
23/09/2022 62.00p 64.00p 62.00p 62.00p 114191
22/09/2022 57.50p 63.00p 56.67p 62.50p 222728
21/09/2022 55.50p 60.00p 55.00p 57.50p 559461
20/09/2022 53.50p 55.00p 52.01p 53.50p 294305
16/09/2022 53.50p 55.00p 53.00p 53.50p 103626
15/09/2022 54.50p 55.00p 52.10p 54.00p 294905
14/09/2022 57.50p 57.50p 50.00p 54.50p 943549
13/09/2022 58.00p 58.75p 57.00p 57.50p 160087
12/09/2022 59.00p 59.30p 57.00p 58.00p 46168
09/09/2022 60.00p 60.69p 56.50p 58.50p 273319
08/09/2022 60.50p 61.00p 59.00p 60.00p 655543
07/09/2022 60.50p 62.00p 59.00p 60.50p 79668
06/09/2022 56.00p 61.00p 55.00p 60.50p 749645
05/09/2022 54.50p 57.00p 53.00p 53.60p 141052
02/09/2022 60.00p 60.00p 50.00p 55.50p 370380
01/09/2022 62.50p 63.00p 58.00p 59.00p 383627
31/08/2022 63.00p 63.00p 62.13p 62.50p 16077
30/08/2022 63.00p 66.79p 62.25p 63.00p 472600
26/08/2022 67.00p 67.00p 60.00p 62.40p 215417
25/08/2022 68.50p 68.50p 66.00p 67.00p 597547
24/08/2022 67.50p 68.50p 66.10p 68.50p 27601
23/08/2022 68.00p 68.36p 67.00p 67.50p 6445
22/08/2022 69.50p 69.80p 67.12p 68.00p 48230
19/08/2022 69.00p 70.00p 68.10p 69.50p 82240
18/08/2022 70.00p 70.00p 68.00p 69.00p 106705
17/08/2022 69.50p 70.00p 69.00p 69.50p 17694
16/08/2022 69.50p 69.90p 69.10p 69.50p 10913
15/08/2022 70.00p 70.00p 68.16p 69.50p 137567
12/08/2022 70.30p 70.30p 69.00p 69.50p 44113
11/08/2022 70.30p 71.00p 69.62p 70.30p 18396
10/08/2022 70.30p 70.30p 69.60p 70.30p 23839
09/08/2022 70.30p 71.00p 69.60p 70.30p 135439
08/08/2022 69.50p 70.40p 69.50p 70.30p 281745
05/08/2022 68.50p 70.75p 66.00p 69.50p 477687
04/08/2022 70.00p 71.00p 67.15p 68.50p 105283
03/08/2022 72.00p 72.00p 69.50p 70.00p 152569

*Close Price adjusted for both dividends and splits