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
13/11/2026 101.20p 104.80p 100.00p 104.80p 389278
12/11/2026 105.00p 105.00p 102.00p 102.00p 288594
11/11/2026 107.80p 107.80p 103.40p 104.20p 232579
10/11/2026 109.00p 109.00p 105.00p 105.00p 348990
09/11/2026 104.20p 107.40p 104.20p 105.20p 281964
06/11/2026 108.40p 108.40p 103.00p 106.40p 571239
05/11/2026 109.00p 111.40p 106.20p 106.20p 769254
04/11/2026 105.00p 109.73p 105.00p 109.00p 460646
03/11/2026 110.00p 110.00p 105.60p 107.00p 525137
02/11/2026 103.20p 108.20p 102.80p 107.80p 902461
30/10/2026 103.20p 105.60p 102.80p 103.20p 474230
29/10/2026 103.20p 107.80p 100.80p 102.60p 1044760
28/10/2026 103.60p 107.00p 99.20p 105.60p 1202961
27/10/2026 101.00p 102.80p 99.10p 101.20p 697770
26/10/2026 104.60p 105.60p 101.20p 102.40p 685778
23/10/2026 104.80p 106.60p 102.20p 104.00p 534680
22/10/2026 101.80p 103.60p 101.20p 101.80p 858715
21/10/2026 104.60p 104.60p 101.20p 103.00p 355310
20/10/2026 101.20p 103.20p 100.00p 102.20p 729906
19/10/2026 104.80p 104.80p 101.00p 102.40p 617418
16/10/2026 101.20p 104.63p 99.50p 102.20p 790448
15/10/2026 99.00p 101.00p 98.30p 99.70p 2737691
14/10/2026 97.50p 100.00p 95.50p 98.50p 742557
13/10/2026 95.50p 97.60p 95.50p 95.60p 563835
12/10/2026 97.40p 99.00p 95.30p 95.70p 291762
09/10/2026 95.20p 98.50p 94.10p 95.00p 395702
08/10/2026 99.40p 99.40p 94.40p 95.40p 400243
07/10/2026 95.10p 99.80p 95.10p 96.30p 986074
06/10/2026 95.50p 98.80p 95.40p 97.60p 497776
05/10/2026 96.00p 99.00p 95.98p 96.30p 440251
02/10/2026 100.80p 101.20p 96.30p 97.00p 797883
01/10/2026 101.00p 101.00p 97.50p 97.90p 513103
30/09/2026 104.20p 106.00p 99.90p 100.40p 719385
29/09/2026 102.00p 106.00p 101.40p 101.60p 734978
28/09/2026 104.80p 106.40p 103.80p 103.80p 514629
25/09/2026 105.80p 107.00p 102.20p 104.00p 658980
24/09/2026 109.00p 109.00p 104.59p 104.60p 443805
23/09/2026 109.00p 109.80p 106.40p 107.60p 717335
22/09/2026 104.00p 109.00p 104.00p 108.20p 551643
21/09/2026 102.40p 107.40p 102.40p 106.20p 546520
18/09/2026 103.20p 106.60p 102.60p 103.80p 10788509
17/09/2026 104.00p 106.60p 104.00p 106.20p 752391
16/09/2026 104.60p 105.80p 100.20p 105.80p 682461
15/09/2026 98.90p 103.99p 98.90p 102.00p 562941
14/09/2026 103.80p 103.80p 99.37p 101.40p 824392
11/09/2026 93.40p 101.20p 89.90p 101.20p 2956254
10/09/2026 89.20p 90.70p 88.10p 89.20p 561571
09/09/2026 91.00p 93.20p 89.00p 89.40p 608702
08/09/2026 93.70p 94.30p 90.20p 91.20p 525340
07/09/2026 96.40p 96.60p 91.00p 91.00p 474159
04/09/2026 96.20p 96.20p 92.81p 94.10p 750497
03/09/2026 96.90p 96.90p 92.60p 93.80p 1337145
02/09/2026 92.60p 95.70p 92.60p 94.00p 650327
01/09/2026 94.80p 98.10p 92.50p 93.50p 1747424
28/08/2026 95.00p 97.70p 94.40p 95.70p 15259399
27/08/2026 95.00p 96.70p 92.80p 95.50p 873511
26/08/2026 95.20p 97.30p 94.60p 95.50p 1027553
25/08/2026 91.60p 97.30p 91.12p 96.10p 1502834
24/08/2026 88.20p 92.40p 88.20p 91.60p 4635239
21/08/2026 90.00p 91.90p 88.10p 90.90p 1086859
20/08/2026 90.20p 93.00p 89.60p 90.40p 1140333
19/08/2026 92.50p 93.70p 92.40p 92.40p 870770
18/08/2026 94.50p 95.60p 93.70p 93.70p 1000499
14/08/2026 94.70p 97.60p 94.70p 96.60p 677494
13/08/2026 97.00p 97.90p 96.60p 97.10p 672579
12/08/2026 95.30p 99.70p 95.30p 96.60p 550896
11/08/2026 95.30p 98.80p 95.30p 98.20p 426765
10/08/2026 99.40p 100.20p 97.10p 97.30p 558978
07/08/2026 96.30p 100.20p 96.30p 99.10p 623580
06/08/2026 98.90p 102.20p 97.30p 99.10p 2928230
05/08/2026 98.40p 101.40p 97.70p 97.80p 472495
04/08/2026 98.80p 101.80p 98.80p 99.70p 449997
03/08/2026 102.00p 103.80p 101.20p 101.20p 232010
31/07/2026 102.20p 105.80p 101.20p 101.80p 882165
30/07/2026 108.40p 108.40p 103.40p 103.80p 440096
29/07/2026 107.80p 108.80p 104.40p 105.60p 1129979
28/07/2026 101.40p 108.60p 101.40p 107.80p 981334
27/07/2026 100.20p 105.80p 100.20p 103.40p 519055
24/07/2026 100.00p 103.40p 100.00p 103.00p 408420
23/07/2026 100.00p 103.20p 100.00p 101.00p 644663
22/07/2026 100.20p 103.40p 98.60p 102.20p 602708
21/07/2026 97.60p 100.80p 97.58p 99.70p 614877
20/07/2026 95.90p 101.80p 95.90p 99.60p 943670
17/07/2026 100.60p 101.00p 97.50p 98.50p 745845
16/07/2026 98.40p 100.00p 96.40p 99.30p 733530
15/07/2026 93.00p 97.60p 92.70p 97.60p 969000
14/07/2026 93.90p 95.90p 91.40p 95.10p 1172254
13/07/2026 91.90p 94.90p 89.60p 94.00p 1928181
10/07/2026 87.00p 90.20p 87.00p 89.70p 1032211
09/07/2026 86.00p 89.30p 85.40p 88.40p 750559
08/07/2026 88.70p 90.10p 86.80p 87.60p 1141518
07/07/2026 89.30p 91.10p 87.60p 88.10p 2379504
06/07/2026 89.10p 90.50p 88.10p 89.30p 972397
03/07/2026 90.60p 91.16p 88.00p 89.00p 847138
02/07/2026 89.50p 90.70p 87.80p 89.60p 1379450
01/07/2026 91.90p 94.40p 89.00p 89.20p 1349198
30/06/2026 94.50p 95.24p 93.00p 94.00p 629563
29/06/2026 93.00p 95.68p 93.00p 94.90p 844468
26/06/2026 94.00p 95.70p 93.20p 95.40p 1097209
25/06/2026 96.00p 98.30p 95.00p 95.40p 754522
24/06/2026 93.00p 96.10p 93.00p 96.00p 748885
23/06/2026 93.00p 95.50p 93.00p 94.50p 1360411
22/06/2026 96.50p 98.80p 93.10p 94.70p 922584
19/06/2026 100.00p 100.00p 96.20p 97.10p 11648966
18/06/2026 93.10p 98.10p 92.75p 97.50p 1135628
17/06/2026 96.60p 96.60p 92.60p 93.50p 599967
16/06/2026 93.30p 95.30p 92.70p 94.10p 410788
15/06/2026 96.20p 98.50p 94.70p 94.70p 929749
12/06/2026 95.00p 97.35p 92.60p 95.40p 1324326
11/06/2026 92.90p 96.70p 92.50p 94.80p 963383
10/06/2026 92.80p 97.60p 92.80p 96.60p 3161759
09/06/2026 94.90p 96.60p 93.50p 94.50p 2217438
08/06/2026 92.00p 95.00p 92.00p 94.90p 1543442
05/06/2026 94.10p 95.20p 91.90p 94.50p 1466520
04/06/2026 92.90p 93.20p 91.50p 92.20p 1509473
03/06/2026 93.30p 95.00p 91.60p 92.20p 1062163
02/06/2026 97.80p 97.80p 93.40p 93.90p 1397505
01/06/2026 99.00p 100.40p 93.40p 94.70p 1754912
29/05/2026 97.80p 101.40p 95.00p 99.20p 1537912
28/05/2026 100.80p 101.40p 94.90p 94.90p 1352284
27/05/2026 105.60p 105.80p 101.00p 101.00p 791360
26/05/2026 108.00p 109.60p 102.40p 103.80p 1294213
22/05/2026 107.80p 111.80p 107.80p 108.00p 516600
21/05/2026 110.20p 111.20p 105.20p 110.40p 1812265
20/05/2026 111.40p 113.00p 104.55p 109.60p 2068690
19/05/2026 107.20p 114.80p 101.60p 114.80p 775958
18/05/2026 109.60p 111.20p 106.40p 109.00p 932347
15/05/2026 108.20p 110.40p 107.20p 110.00p 485653
14/05/2026 110.20p 110.20p 108.00p 110.00p 213451
13/05/2026 108.60p 110.20p 106.80p 107.40p 373578
12/05/2026 108.80p 110.00p 107.20p 109.00p 254738
11/05/2026 110.00p 113.00p 110.00p 111.40p 308345
08/05/2026 111.80p 114.20p 110.20p 112.40p 574981
07/05/2026 117.20p 117.20p 112.40p 112.40p 531427
06/05/2026 115.00p 117.80p 114.80p 115.00p 2671530
05/05/2026 116.20p 119.00p 113.40p 114.80p 353681
01/05/2026 114.60p 120.40p 114.60p 119.00p 132655
30/04/2026 117.00p 118.60p 114.20p 117.60p 307854
29/04/2026 117.20p 117.80p 114.20p 115.20p 296427
28/04/2026 117.00p 118.00p 115.20p 116.20p 265922
27/04/2026 124.20p 124.20p 116.40p 116.40p 2310923
24/04/2026 126.40p 126.40p 120.60p 121.00p 279640
23/04/2026 125.40p 125.40p 121.80p 122.80p 301830
22/04/2026 120.40p 125.00p 120.40p 123.60p 379090
21/04/2026 125.00p 126.80p 122.60p 122.60p 476442
20/04/2026 129.00p 129.00p 123.40p 125.20p 228974
17/04/2026 126.40p 126.40p 122.80p 126.20p 219798
16/04/2026 119.80p 125.00p 119.80p 123.80p 167941
15/04/2026 122.80p 125.80p 121.80p 122.40p 797680
14/04/2026 121.00p 125.20p 121.00p 124.80p 418177
13/04/2026 125.60p 125.60p 120.20p 121.40p 356306
10/04/2026 121.40p 125.00p 121.00p 123.00p 309779
09/04/2026 120.80p 124.20p 119.20p 121.00p 709154
08/04/2026 120.00p 123.40p 118.60p 123.00p 834825
07/04/2026 116.80p 118.20p 113.80p 115.60p 324285
02/04/2026 115.20p 117.69p 113.40p 116.20p 315924
01/04/2026 110.40p 115.80p 110.40p 115.60p 1023591
31/03/2026 114.40p 114.40p 111.40p 112.00p 363686
30/03/2026 108.00p 112.00p 105.60p 112.00p 900076
27/03/2026 109.80p 111.60p 108.00p 110.20p 457597
26/03/2026 111.60p 111.60p 107.60p 109.60p 739258
25/03/2026 109.20p 110.40p 106.86p 109.20p 360727
24/03/2026 103.20p 107.20p 103.20p 105.00p 373905
23/03/2026 107.20p 107.20p 101.20p 103.80p 612001
20/03/2026 107.20p 107.20p 103.60p 107.20p 1126239
19/03/2026 107.20p 109.40p 104.00p 104.00p 553059
18/03/2026 109.80p 112.60p 108.60p 108.60p 663665
17/03/2026 109.20p 112.80p 109.20p 112.00p 500002
16/03/2026 110.60p 112.40p 109.80p 111.20p 284746
13/03/2026 107.40p 111.80p 107.40p 111.80p 337444
12/03/2026 107.20p 111.20p 107.20p 110.00p 434831
11/03/2026 109.00p 112.20p 107.40p 110.60p 298051
10/03/2026 109.00p 110.40p 108.22p 108.60p 236714
09/03/2026 114.00p 114.00p 107.60p 108.60p 547427
06/03/2026 107.80p 112.20p 107.80p 111.20p 557638
05/03/2026 108.20p 111.20p 107.40p 109.20p 325832
04/03/2026 110.00p 112.00p 107.20p 108.40p 403234
03/03/2026 113.20p 116.00p 110.00p 110.20p 530355
02/03/2026 115.00p 118.40p 113.40p 115.00p 544598
27/02/2026 115.20p 117.80p 114.40p 117.60p 685422
26/02/2026 114.80p 116.60p 112.40p 116.60p 268831
25/02/2026 111.80p 116.20p 111.80p 115.00p 201319
24/02/2026 114.60p 115.60p 113.20p 115.00p 460078
23/02/2026 114.40p 115.20p 111.40p 114.20p 329506
20/02/2026 115.80p 115.80p 111.20p 112.40p 447809
19/02/2026 111.80p 114.80p 111.80p 112.40p 304605
18/02/2026 114.00p 117.40p 113.39p 113.80p 288410
17/02/2026 118.00p 118.80p 114.80p 116.20p 288013
16/02/2026 117.80p 118.60p 116.20p 118.00p 338339
13/02/2026 119.60p 119.60p 114.40p 116.80p 661389
12/02/2026 116.00p 118.80p 115.00p 115.80p 685568
11/02/2026 115.40p 118.60p 115.40p 118.20p 513867
10/02/2026 114.60p 117.20p 114.60p 116.20p 788708
09/02/2026 116.20p 116.80p 114.40p 115.40p 867184
06/02/2026 113.00p 116.20p 113.00p 115.40p 386715
05/02/2026 111.00p 115.20p 111.00p 115.20p 472248
04/02/2026 113.20p 114.20p 109.20p 113.60p 744138
03/02/2026 111.00p 112.00p 108.40p 109.80p 624289
02/02/2026 110.00p 110.20p 108.20p 109.80p 447415
30/01/2026 108.40p 112.20p 108.40p 109.00p 758659

*Close Price adjusted for both dividends and splits