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
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
06/12/2024 143.20p 149.40p 143.20p 147.80p 313815
05/12/2024 148.00p 149.00p 145.40p 145.40p 1935530
04/12/2024 147.60p 150.40p 147.60p 149.00p 2240168
03/12/2024 147.20p 148.80p 147.20p 147.60p 435591
02/12/2024 147.00p 149.00p 146.60p 146.80p 312563
29/11/2024 150.00p 150.40p 147.00p 148.00p 422878
28/11/2024 150.00p 151.20p 148.60p 148.60p 423425
27/11/2024 153.40p 153.40p 149.20p 150.00p 403478
26/11/2024 149.00p 150.00p 147.60p 148.00p 367048
25/11/2024 147.60p 150.30p 147.23p 149.40p 726289
22/11/2024 144.00p 148.40p 144.00p 147.40p 388780
21/11/2024 148.40p 148.40p 144.20p 145.40p 791916
20/11/2024 148.00p 148.00p 143.40p 145.40p 383019
19/11/2024 144.80p 146.40p 144.00p 145.00p 563613
18/11/2024 151.20p 151.20p 144.20p 144.80p 335891
15/11/2024 148.00p 150.00p 146.80p 147.00p 428692
14/11/2024 145.00p 149.60p 145.00p 149.40p 463998
13/11/2024 145.00p 148.80p 145.00p 147.40p 1034240
12/11/2024 145.00p 149.40p 145.00p 146.40p 381231
11/11/2024 149.00p 149.00p 145.20p 147.20p 815411
08/11/2024 145.40p 149.00p 144.60p 144.60p 510796
07/11/2024 149.20p 149.20p 145.40p 146.40p 663009
06/11/2024 149.00p 150.20p 144.80p 146.00p 1015208
05/11/2024 146.00p 147.40p 145.40p 146.20p 785442
04/11/2024 149.00p 150.06p 145.60p 146.40p 584801
01/11/2024 147.00p 150.80p 146.20p 148.00p 443551
31/10/2024 151.40p 152.80p 145.80p 147.40p 677831
30/10/2024 155.40p 156.80p 152.40p 152.40p 825879
29/10/2024 161.00p 161.60p 152.60p 154.80p 872997
28/10/2024 163.80p 163.80p 160.40p 161.60p 361701
25/10/2024 162.40p 162.40p 158.40p 160.40p 1808128
24/10/2024 159.00p 160.60p 158.80p 159.20p 431037
23/10/2024 157.40p 160.20p 157.40p 159.20p 840333
22/10/2024 162.00p 162.00p 157.00p 158.40p 905019
21/10/2024 160.00p 163.00p 158.20p 158.20p 503149
18/10/2024 161.60p 162.80p 159.80p 162.40p 478504
17/10/2024 160.00p 162.40p 159.60p 161.00p 477157
16/10/2024 163.60p 163.60p 158.60p 158.60p 539392
15/10/2024 160.40p 164.00p 160.40p 161.80p 667265
14/10/2024 161.80p 161.80p 160.00p 161.00p 793147
11/10/2024 162.00p 162.20p 159.40p 161.60p 733591
10/10/2024 163.20p 164.80p 161.60p 161.60p 331356
09/10/2024 160.00p 163.40p 160.00p 163.40p 381689
08/10/2024 164.40p 164.40p 159.80p 160.20p 1528311
07/10/2024 162.80p 163.00p 159.70p 162.60p 579939
04/10/2024 156.40p 162.20p 156.40p 160.40p 628547
03/10/2024 154.20p 159.20p 154.20p 159.20p 279388
02/10/2024 156.40p 161.40p 156.40p 157.60p 642042
01/10/2024 166.00p 166.00p 159.60p 160.40p 537199
30/09/2024 165.80p 165.80p 160.21p 162.80p 602300
27/09/2024 163.80p 163.80p 159.44p 161.40p 701114
26/09/2024 160.00p 162.00p 156.80p 160.00p 433708
25/09/2024 157.00p 159.20p 155.60p 155.80p 373197
24/09/2024 156.00p 158.80p 156.00p 157.20p 453997
23/09/2024 158.00p 159.00p 156.80p 156.80p 528436
20/09/2024 160.80p 162.00p 157.60p 158.60p 1752368
19/09/2024 156.00p 162.20p 156.00p 161.40p 847491
18/09/2024 155.60p 158.80p 155.60p 157.00p 453576
17/09/2024 154.00p 156.20p 154.00p 156.00p 1050360
16/09/2024 152.00p 153.60p 152.00p 153.20p 364932
13/09/2024 152.80p 153.80p 151.20p 152.40p 462325
12/09/2024 152.00p 152.40p 149.80p 151.40p 374242

*Close Price adjusted for both dividends and splits