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
02/08/2022 72.00p 73.00p 71.00p 72.00p 20481
01/08/2022 72.00p 73.00p 71.00p 72.00p 151144
29/07/2022 72.00p 74.00p 71.00p 72.00p 291505
28/07/2022 72.00p 72.12p 71.61p 72.00p 131852
27/07/2022 73.00p 73.00p 71.00p 72.00p 28102
26/07/2022 74.00p 74.00p 71.00p 73.00p 151037
25/07/2022 74.00p 74.00p 73.05p 74.00p 160061
22/07/2022 74.50p 75.00p 73.50p 74.00p 53883
21/07/2022 75.50p 75.50p 74.00p 74.50p 100108
20/07/2022 75.50p 76.70p 74.00p 75.50p 61531
19/07/2022 75.50p 75.80p 74.20p 75.50p 48445
18/07/2022 75.50p 76.90p 74.50p 75.50p 53765
15/07/2022 75.50p 77.00p 74.78p 75.50p 159644
14/07/2022 74.50p 76.00p 73.60p 75.50p 85479
13/07/2022 74.50p 75.50p 73.30p 74.50p 153309
12/07/2022 75.50p 76.50p 73.00p 74.50p 57175
11/07/2022 78.50p 78.50p 74.00p 75.50p 50103
08/07/2022 78.50p 80.00p 77.00p 78.50p 46758
07/07/2022 78.50p 78.50p 77.00p 77.00p 137431
06/07/2022 78.50p 78.50p 77.00p 78.50p 20180
05/07/2022 79.50p 80.00p 77.00p 78.50p 118958
04/07/2022 80.50p 80.80p 78.32p 79.50p 41738
01/07/2022 81.00p 81.60p 80.00p 80.50p 37971
30/06/2022 82.50p 83.00p 79.46p 81.00p 55195
29/06/2022 81.50p 83.60p 81.00p 82.50p 25083
28/06/2022 80.00p 83.70p 80.00p 80.00p 116734
27/06/2022 80.00p 80.38p 78.00p 80.00p 9570
24/06/2022 80.50p 81.00p 79.00p 80.00p 151124
23/06/2022 81.00p 82.40p 79.75p 80.50p 644526
22/06/2022 84.00p 85.40p 80.10p 81.00p 62885
21/06/2022 87.00p 87.90p 83.00p 84.50p 54114
20/06/2022 87.00p 89.00p 85.77p 87.00p 318447
17/06/2022 90.50p 90.50p 83.00p 87.50p 212123
16/06/2022 95.00p 95.40p 89.53p 91.00p 78729
15/06/2022 95.00p 96.40p 94.13p 95.00p 1577
14/06/2022 96.50p 97.36p 94.30p 95.00p 204602
13/06/2022 96.50p 97.40p 96.08p 96.50p 47871
10/06/2022 96.50p 97.10p 95.00p 97.00p 159566
09/06/2022 96.50p 97.40p 96.02p 96.50p 34092
08/06/2022 96.50p 97.67p 95.26p 96.50p 431357
07/06/2022 92.50p 95.00p 92.00p 93.50p 40057
06/06/2022 93.50p 95.00p 92.00p 94.00p 44447
01/06/2022 93.50p 94.95p 93.10p 93.50p 6464
31/05/2022 93.50p 95.00p 93.10p 93.50p 34497
27/05/2022 92.00p 94.00p 91.25p 92.60p 91380
26/05/2022 92.50p 93.40p 91.00p 91.00p 52196
25/05/2022 92.50p 94.00p 91.72p 92.00p 65904
24/05/2022 92.50p 93.40p 91.50p 92.50p 53620
23/05/2022 94.00p 95.00p 92.00p 93.00p 65481
20/05/2022 92.50p 96.00p 91.00p 94.00p 76145
19/05/2022 93.00p 93.80p 91.00p 92.50p 73224
18/05/2022 94.00p 95.20p 92.37p 93.00p 26943
17/05/2022 92.00p 96.00p 90.00p 94.00p 94157
16/05/2022 92.00p 93.00p 90.00p 91.50p 80750
13/05/2022 89.00p 92.36p 88.40p 91.50p 75329
12/05/2022 90.00p 91.00p 88.00p 89.00p 58827
11/05/2022 91.00p 92.00p 90.00p 90.80p 849412
10/05/2022 91.50p 91.70p 90.00p 91.00p 242774
09/05/2022 91.50p 93.00p 90.00p 91.50p 119073
06/05/2022 92.00p 93.98p 90.00p 91.50p 125412
05/05/2022 91.50p 93.55p 87.00p 92.00p 368914
04/05/2022 95.00p 97.00p 90.50p 91.50p 111154
03/05/2022 97.00p 98.00p 93.00p 96.00p 189126
29/04/2022 94.00p 97.00p 92.25p 95.00p 123234
28/04/2022 83.00p 92.00p 82.65p 91.50p 246109
27/04/2022 76.50p 84.00p 76.50p 84.00p 586983
26/04/2022 76.50p 77.75p 74.80p 74.80p 186273
25/04/2022 80.00p 80.00p 75.13p 76.50p 188765
22/04/2022 80.00p 81.00p 78.00p 80.00p 309262
21/04/2022 81.00p 81.36p 80.00p 81.00p 51596
20/04/2022 80.00p 82.45p 78.00p 81.00p 136099
19/04/2022 82.50p 83.70p 80.00p 80.00p 72533
14/04/2022 81.00p 84.00p 79.05p 82.50p 109749
13/04/2022 81.50p 81.50p 79.50p 81.00p 62133
12/04/2022 82.00p 82.00p 79.00p 81.50p 121657
11/04/2022 82.00p 82.60p 80.05p 82.00p 61520
08/04/2022 82.50p 82.75p 80.00p 82.00p 12537
07/04/2022 83.50p 84.00p 80.00p 82.50p 165163
06/04/2022 83.50p 84.00p 82.10p 83.00p 43111
05/04/2022 86.50p 86.50p 83.00p 83.50p 99323
04/04/2022 85.50p 86.65p 84.00p 86.00p 43462
01/04/2022 86.00p 87.00p 85.20p 85.50p 6331
31/03/2022 86.50p 87.00p 86.00p 86.00p 38720
30/03/2022 87.00p 87.35p 86.03p 86.50p 51424
29/03/2022 87.50p 87.80p 86.02p 87.00p 83101
28/03/2022 88.00p 88.64p 82.60p 87.00p 217993
25/03/2022 88.50p 89.34p 86.00p 87.50p 334098
24/03/2022 88.50p 90.00p 87.03p 88.50p 7201
23/03/2022 91.00p 93.00p 87.10p 88.50p 190664
22/03/2022 90.50p 92.50p 90.00p 91.50p 221423
21/03/2022 88.50p 90.00p 87.01p 89.00p 70332
18/03/2022 88.50p 88.95p 87.00p 88.50p 12616
17/03/2022 88.50p 89.30p 87.00p 88.50p 32772
16/03/2022 89.50p 90.00p 87.00p 88.50p 58572
15/03/2022 89.50p 90.80p 88.00p 89.00p 23713
14/03/2022 89.00p 90.80p 88.50p 89.50p 40130
11/03/2022 88.00p 91.74p 87.40p 89.00p 55308
10/03/2022 88.50p 90.00p 87.20p 88.00p 18497
09/03/2022 88.00p 90.00p 86.80p 88.50p 13937
08/03/2022 89.00p 90.00p 86.00p 88.00p 79625
07/03/2022 89.50p 90.00p 88.00p 89.00p 36146
04/03/2022 93.50p 93.50p 88.00p 89.50p 62865
03/03/2022 94.50p 94.68p 92.00p 93.00p 123903
02/03/2022 94.50p 96.00p 94.23p 95.00p 16015
01/03/2022 93.50p 96.00p 92.00p 94.50p 60369
28/02/2022 93.50p 94.00p 92.81p 93.50p 62622
25/02/2022 93.00p 94.67p 92.28p 93.50p 81371
24/02/2022 93.50p 95.00p 92.00p 93.00p 62557
23/02/2022 96.50p 96.50p 95.33p 96.50p 15384
22/02/2022 96.50p 98.00p 95.00p 96.50p 54633
21/02/2022 97.50p 97.70p 97.22p 97.50p 56653
18/02/2022 98.50p 98.50p 97.00p 97.50p 22505
17/02/2022 96.50p 99.00p 96.50p 98.50p 43767
16/02/2022 95.50p 98.00p 94.20p 97.00p 224576
15/02/2022 94.00p 95.50p 93.00p 96.40p 86664
14/02/2022 97.50p 97.50p 91.00p 93.50p 168901
11/02/2022 98.50p 99.00p 96.00p 97.50p 61743
10/02/2022 97.00p 99.43p 96.89p 98.50p 156176
09/02/2022 96.00p 98.00p 95.00p 97.00p 61831
08/02/2022 100.00p 100.00p 95.00p 96.00p 227979
07/02/2022 100.50p 102.00p 98.00p 100.20p 38981
04/02/2022 101.50p 103.00p 99.00p 100.50p 37393
03/02/2022 102.00p 102.00p 100.00p 101.50p 20875
02/02/2022 102.00p 102.00p 101.00p 102.00p 11164
01/02/2022 103.00p 103.00p 101.00p 102.00p 38880
31/01/2022 105.00p 105.00p 101.01p 103.00p 66416
28/01/2022 105.00p 105.00p 103.11p 104.00p 44261
27/01/2022 105.00p 105.00p 103.00p 104.00p 34681
26/01/2022 105.00p 107.00p 103.00p 105.00p 115661
25/01/2022 104.50p 106.88p 104.50p 106.00p 68104
24/01/2022 111.50p 111.80p 105.00p 105.50p 92904
21/01/2022 112.50p 114.53p 110.00p 111.50p 36414
20/01/2022 112.00p 115.00p 111.30p 112.50p 531302
19/01/2022 109.00p 113.00p 108.78p 113.00p 49420
18/01/2022 108.00p 110.00p 107.00p 109.00p 145651
17/01/2022 108.00p 109.40p 107.40p 108.00p 29671
14/01/2022 108.00p 108.98p 107.40p 108.00p 43144
13/01/2022 108.00p 109.11p 107.12p 108.00p 113031
12/01/2022 108.00p 109.11p 107.00p 108.00p 13664
10/01/2022 106.50p 107.20p 105.00p 106.50p 116270
07/01/2022 106.50p 107.65p 105.00p 106.50p 54392
06/01/2022 108.50p 109.37p 105.00p 106.50p 64130
05/01/2022 104.00p 110.00p 104.00p 108.50p 58330
04/01/2022 102.00p 105.00p 100.72p 103.50p 48015
03/01/2022 101.50p 103.00p 100.60p 101.50p 10145
31/12/2021 101.50p 103.00p 100.60p 101.50p 10145
30/12/2021 101.50p 103.00p 100.25p 101.50p 19002
29/12/2021 96.00p 103.16p 96.00p 101.50p 98179
28/12/2021 94.00p 96.00p 93.00p 95.50p 21417
27/12/2021 94.00p 96.00p 93.00p 95.50p 21417
24/12/2021 94.00p 96.00p 93.00p 95.50p 21417
23/12/2021 91.50p 95.00p 91.50p 94.00p 155486
22/12/2021 91.00p 93.00p 89.00p 91.50p 41105
21/12/2021 91.00p 91.46p 89.00p 91.00p 145072
20/12/2021 91.50p 92.00p 89.00p 91.00p 37481
17/12/2021 94.00p 94.00p 91.22p 93.50p 134198
16/12/2021 97.00p 97.00p 93.00p 94.00p 60470
15/12/2021 97.00p 97.00p 94.20p 96.00p 24804
14/12/2021 97.00p 97.20p 93.00p 95.50p 66066
13/12/2021 97.00p 98.00p 95.00p 97.00p 37838
10/12/2021 97.00p 97.40p 95.14p 97.00p 15008
09/12/2021 99.00p 99.40p 95.00p 98.00p 108991
08/12/2021 99.00p 99.70p 98.00p 99.00p 18793
07/12/2021 96.00p 100.00p 96.00p 100.00p 139768
06/12/2021 95.50p 96.10p 93.02p 96.00p 123798
03/12/2021 98.50p 98.50p 94.10p 96.00p 53520
02/12/2021 98.50p 98.50p 96.00p 96.50p 41661
01/12/2021 97.50p 98.80p 95.00p 96.00p 140512
30/11/2021 100.00p 100.61p 96.00p 97.50p 93376
29/11/2021 101.00p 101.40p 100.00p 100.50p 47698
26/11/2021 100.00p 102.00p 96.00p 101.00p 123680
25/11/2021 102.50p 104.00p 101.63p 102.50p 38458
24/11/2021 103.00p 104.00p 100.50p 102.50p 131119
23/11/2021 103.00p 103.88p 102.00p 103.00p 47449
22/11/2021 104.00p 105.00p 102.00p 103.00p 51550
19/11/2021 104.00p 107.00p 103.70p 104.00p 82080
18/11/2021 105.00p 107.00p 103.00p 104.00p 135823
17/11/2021 107.50p 108.00p 103.33p 107.00p 67551
16/11/2021 110.00p 110.00p 107.00p 108.00p 72444
15/11/2021 112.00p 112.37p 108.55p 110.00p 50432
12/11/2021 114.50p 117.00p 110.00p 112.00p 68412
11/11/2021 116.50p 116.50p 113.02p 115.00p 46774
10/11/2021 116.00p 116.74p 116.00p 116.50p 36658
09/11/2021 117.00p 117.00p 115.00p 116.50p 87190
08/11/2021 116.50p 117.90p 116.00p 117.00p 29985
05/11/2021 117.00p 118.00p 115.40p 117.00p 60532
04/11/2021 115.00p 118.00p 114.00p 117.00p 65534
03/11/2021 119.00p 119.00p 113.50p 115.00p 67532
02/11/2021 120.50p 122.00p 118.00p 118.00p 11684
01/11/2021 122.00p 122.00p 120.00p 121.00p 42665
29/10/2021 122.50p 125.00p 120.00p 122.00p 24980
28/10/2021 122.50p 127.00p 122.00p 123.50p 142270
27/10/2021 120.50p 125.00p 120.50p 122.50p 26227
26/10/2021 121.00p 122.25p 119.00p 121.00p 148339
25/10/2021 121.50p 123.00p 120.60p 121.50p 78141
22/10/2021 121.00p 122.55p 120.00p 121.50p 85042
21/10/2021 122.00p 123.00p 120.00p 121.50p 67680
20/10/2021 122.50p 124.00p 120.00p 122.00p 48244
19/10/2021 119.50p 123.31p 118.00p 122.50p 98621
18/10/2021 119.00p 120.97p 118.00p 119.50p 15536

*Close Price adjusted for both dividends and splits