CPP Group (CPP) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
06/06/2025 80.50p 81.25p 80.50p 81.25p 9
05/06/2025 82.00p 82.00p 80.50p 81.25p 1063
04/06/2025 82.00p 81.25p 81.25p 81.25p 0
03/06/2025 82.00p 81.25p 80.65p 81.25p 113
02/06/2025 82.00p 81.91p 81.25p 81.25p 48
30/05/2025 82.00p 81.85p 81.25p 81.25p 200
29/05/2025 82.00p 81.25p 81.25p 81.25p 0
28/05/2025 82.00p 81.85p 80.00p 81.25p 8208
27/05/2025 82.00p 82.00p 80.59p 81.25p 2102
23/05/2025 82.00p 81.25p 81.25p 81.25p 0
22/05/2025 82.00p 82.00p 81.25p 81.25p 3323
21/05/2025 80.50p 81.25p 81.25p 81.25p 0
20/05/2025 80.50p 81.25p 81.25p 81.25p 0
19/05/2025 80.50p 81.25p 81.25p 81.25p 0
16/05/2025 80.50p 81.25p 80.51p 81.25p 118
15/05/2025 80.50p 81.25p 80.51p 81.25p 280
14/05/2025 80.50p 82.00p 80.50p 81.25p 150
13/05/2025 80.50p 81.25p 81.25p 81.25p 0
12/05/2025 80.50p 81.25p 80.50p 81.25p 7
09/05/2025 82.00p 82.00p 80.50p 81.25p 3714
08/05/2025 82.00p 80.50p 78.50p 78.50p 0
07/05/2025 82.00p 81.70p 79.03p 80.50p 798
06/05/2025 82.00p 81.00p 75.42p 81.00p 9
02/05/2025 82.00p 82.00p 78.50p 78.50p 12574
01/05/2025 80.00p 80.00p 80.00p 80.00p 80
30/04/2025 80.00p 80.00p 75.30p 80.00p 104
29/04/2025 80.00p 77.50p 75.30p 77.50p 1
28/04/2025 80.00p 80.00p 77.50p 77.50p 1223
25/04/2025 70.00p 75.00p 75.00p 75.00p 0
24/04/2025 70.00p 75.00p 70.50p 75.00p 5266
23/04/2025 70.00p 75.00p 71.00p 75.00p 250
22/04/2025 70.00p 75.00p 75.00p 75.00p 0
17/04/2025 70.00p 75.00p 70.00p 75.00p 5
16/04/2025 80.00p 80.00p 75.00p 75.00p 93
15/04/2025 70.00p 75.00p 75.00p 75.00p 0
14/04/2025 70.00p 80.00p 70.00p 75.00p 180
11/04/2025 75.00p 75.00p 75.00p 75.00p 0
10/04/2025 75.00p 79.50p 70.00p 75.00p 10000
09/04/2025 80.00p 80.00p 70.50p 75.00p 5680
08/04/2025 80.00p 80.10p 75.42p 78.50p 4067
07/04/2025 85.00p 81.00p 80.30p 81.00p 9
04/04/2025 85.00p 83.50p 82.50p 82.50p 0
03/04/2025 85.00p 83.50p 83.50p 83.50p 0
02/04/2025 85.00p 83.50p 83.50p 83.50p 0
01/04/2025 85.00p 83.50p 82.03p 83.50p 100
31/03/2025 85.00p 85.00p 82.03p 83.50p 1307
28/03/2025 85.00p 84.25p 83.50p 83.50p 1000
27/03/2025 85.00p 83.50p 83.50p 83.50p 0
26/03/2025 85.00p 85.00p 83.50p 83.50p 0
25/03/2025 85.00p 85.00p 82.50p 85.00p 2054
24/03/2025 85.00p 90.00p 84.62p 86.00p 7026
21/03/2025 90.00p 87.50p 85.50p 87.50p 500
20/03/2025 90.00p 88.25p 88.25p 88.25p 0
19/03/2025 90.00p 88.25p 85.07p 88.25p 7
18/03/2025 90.00p 88.25p 87.00p 88.25p 10
17/03/2025 90.00p 91.50p 88.25p 88.25p 2501
14/03/2025 82.00p 88.00p 86.00p 86.00p 280
13/03/2025 82.00p 88.00p 86.00p 86.00p 0
12/03/2025 82.00p 88.00p 86.40p 88.00p 65
11/03/2025 82.00p 90.00p 82.00p 86.00p 482
10/03/2025 85.00p 90.00p 85.00p 86.00p 2869
07/03/2025 90.00p 87.50p 87.50p 87.50p 0
06/03/2025 90.00p 87.50p 87.50p 87.50p 0
05/03/2025 90.00p 87.50p 87.50p 87.50p 0
04/03/2025 90.00p 87.50p 85.30p 87.50p 183
03/03/2025 90.00p 90.00p 85.50p 87.50p 496
28/02/2025 85.00p 87.50p 85.75p 87.50p 368
27/02/2025 85.00p 87.50p 85.00p 87.50p 0
26/02/2025 85.00p 87.50p 85.75p 87.50p 111
25/02/2025 85.00p 87.50p 87.00p 87.50p 11
24/02/2025 85.00p 89.37p 87.50p 87.50p 1014
21/02/2025 85.00p 89.40p 84.00p 87.50p 1497
20/02/2025 90.00p 90.00p 87.50p 87.50p 78
19/02/2025 85.00p 90.00p 85.00p 87.50p 2505
18/02/2025 90.00p 90.00p 87.50p 87.50p 5
17/02/2025 85.00p 87.50p 87.50p 87.50p 0
14/02/2025 85.00p 89.40p 87.50p 87.50p 2500
13/02/2025 85.00p 87.50p 87.50p 87.50p 0
12/02/2025 85.00p 90.00p 85.00p 87.50p 2505
11/02/2025 90.00p 90.00p 85.50p 87.50p 3565
10/02/2025 87.00p 90.00p 85.50p 87.50p 10530
07/02/2025 87.00p 91.00p 85.80p 89.00p 4510
06/02/2025 87.00p 91.50p 87.00p 91.50p 5939
05/02/2025 94.00p 96.89p 87.00p 90.00p 14080
04/02/2025 96.00p 97.68p 94.00p 96.75p 8782
03/02/2025 96.00p 97.75p 97.68p 97.75p 1500
31/01/2025 96.00p 97.68p 96.00p 97.50p 63
30/01/2025 99.50p 99.50p 96.00p 97.75p 411
29/01/2025 96.00p 100.00p 96.00p 97.25p 557
28/01/2025 95.00p 97.82p 97.75p 97.75p 10
27/01/2025 95.00p 98.08p 95.00p 95.00p 4287
24/01/2025 99.50p 98.00p 97.00p 97.00p 0
23/01/2025 99.50p 98.00p 98.00p 98.00p 0
22/01/2025 99.50p 98.00p 96.00p 98.00p 5000
21/01/2025 99.50p 98.50p 97.30p 98.50p 341
20/01/2025 99.50p 98.89p 97.30p 98.50p 106
17/01/2025 99.50p 99.04p 97.03p 98.50p 5500
16/01/2025 99.50p 99.50p 98.50p 98.50p 8746
15/01/2025 100.00p 100.00p 97.00p 97.75p 103071
14/01/2025 109.00p 109.00p 97.00p 97.50p 16250
13/01/2025 112.00p 111.50p 111.00p 111.00p 0
10/01/2025 112.00p 112.00p 110.00p 111.50p 20000
09/01/2025 112.00p 111.50p 111.50p 111.50p 0
08/01/2025 112.00p 111.50p 111.50p 111.50p 0
07/01/2025 112.00p 112.70p 111.50p 111.50p 15
06/01/2025 112.00p 111.50p 109.00p 111.50p 1
03/01/2025 112.00p 112.70p 111.50p 111.50p 10
02/01/2025 112.00p 112.75p 109.30p 111.00p 33
31/12/2024 112.00p 111.00p 109.25p 111.00p 64
30/12/2024 112.00p 112.70p 111.00p 111.00p 500
27/12/2024 112.00p 111.50p 111.00p 111.50p 0
24/12/2024 112.00p 111.50p 111.00p 111.00p 0
23/12/2024 112.00p 112.75p 111.50p 111.50p 15
20/12/2024 112.00p 112.18p 109.00p 111.50p 1624
19/12/2024 112.00p 112.00p 109.00p 111.50p 3321
18/12/2024 118.00p 114.00p 114.00p 114.00p 5000
17/12/2024 118.00p 118.00p 112.75p 114.00p 5045
16/12/2024 112.00p 114.00p 112.75p 114.00p 10
13/12/2024 112.00p 116.50p 112.00p 114.00p 2815
12/12/2024 120.00p 125.85p 112.00p 114.50p 17266
11/12/2024 120.00p 120.00p 120.00p 120.00p 41
10/12/2024 121.00p 125.85p 124.50p 124.50p 1000
09/12/2024 121.00p 123.50p 122.00p 122.00p 0
06/12/2024 121.00p 123.50p 120.50p 123.50p 0
05/12/2024 121.00p 121.00p 120.00p 120.50p 3677
04/12/2024 123.00p 125.00p 124.50p 124.50p 0
03/12/2024 123.00p 125.00p 123.00p 125.00p 1000
02/12/2024 129.00p 126.00p 125.00p 126.00p 0
29/11/2024 129.00p 129.00p 120.54p 125.00p 325
28/11/2024 120.00p 124.50p 120.00p 124.50p 82
27/11/2024 128.00p 124.50p 120.09p 124.50p 10
26/11/2024 128.00p 128.00p 121.00p 124.50p 225
25/11/2024 130.00p 130.00p 121.00p 124.50p 182
22/11/2024 121.00p 124.50p 124.50p 124.50p 0
21/11/2024 121.00p 124.50p 121.00p 124.50p 377
20/11/2024 124.00p 125.50p 125.50p 125.50p 0
19/11/2024 124.00p 125.50p 121.54p 125.50p 892
18/11/2024 129.00p 127.50p 125.50p 127.50p 0
15/11/2024 129.00p 125.50p 125.50p 125.50p 0
14/11/2024 129.00p 126.80p 125.50p 125.50p 6000
13/11/2024 129.00p 125.50p 120.00p 125.50p 124
12/11/2024 129.00p 125.50p 125.50p 125.50p 0
11/11/2024 129.00p 129.00p 125.50p 125.50p 12
08/11/2024 129.00p 125.50p 125.00p 125.00p 0
07/11/2024 129.00p 129.00p 125.50p 125.50p 39
06/11/2024 129.00p 129.00p 123.00p 124.50p 752
05/11/2024 123.00p 130.00p 123.00p 126.00p 125
04/11/2024 126.00p 126.00p 126.00p 126.00p 0
01/11/2024 126.00p 126.00p 126.00p 126.00p 0
31/10/2024 126.00p 126.00p 126.00p 126.00p 0
30/10/2024 126.00p 126.50p 126.00p 126.00p 0
29/10/2024 126.00p 126.50p 126.00p 126.50p 0
28/10/2024 126.00p 126.00p 123.60p 126.00p 12
25/10/2024 126.00p 126.50p 123.36p 126.50p 47
24/10/2024 126.00p 126.50p 126.50p 126.50p 0
23/10/2024 126.00p 126.50p 126.00p 126.50p 0
22/10/2024 126.00p 126.80p 126.00p 126.00p 2068
21/10/2024 126.00p 126.00p 123.36p 126.00p 485
18/10/2024 126.00p 126.90p 126.50p 126.50p 1067
17/10/2024 126.00p 126.00p 123.00p 124.50p 2017
16/10/2024 126.00p 127.00p 127.00p 127.00p 2000
15/10/2024 126.00p 127.00p 126.00p 127.00p 0
14/10/2024 126.00p 126.00p 126.00p 126.00p 0
11/10/2024 126.00p 126.00p 126.00p 126.00p 1197
10/10/2024 126.00p 128.50p 128.50p 128.50p 0
09/10/2024 126.00p 128.50p 127.00p 128.50p 2500
08/10/2024 126.00p 126.08p 121.00p 123.50p 5983
07/10/2024 129.00p 130.00p 130.00p 130.00p 0
04/10/2024 129.00p 132.00p 126.18p 130.00p 13076
03/10/2024 130.00p 129.89p 127.50p 127.50p 591
02/10/2024 130.00p 130.00p 126.40p 127.50p 3193
01/10/2024 131.00p 131.00p 128.30p 131.00p 26
30/09/2024 131.00p 132.40p 129.50p 129.50p 30
27/09/2024 131.00p 131.50p 130.00p 131.50p 5903
26/09/2024 140.00p 139.50p 139.00p 139.00p 0
25/09/2024 140.00p 139.50p 133.72p 139.50p 500
24/09/2024 140.00p 139.50p 139.00p 139.00p 0
23/09/2024 140.00p 140.00p 139.50p 139.50p 0
20/09/2024 140.00p 140.00p 140.00p 140.00p 864
19/09/2024 136.00p 139.50p 135.00p 139.50p 0
18/09/2024 136.00p 145.00p 135.00p 135.00p 4484
17/09/2024 130.00p 140.50p 130.00p 140.50p 21458
16/09/2024 140.00p 140.00p 135.00p 137.00p 7214
13/09/2024 150.00p 145.00p 141.00p 145.00p 45
12/09/2024 150.00p 145.00p 145.00p 145.00p 0
11/09/2024 150.00p 145.00p 140.60p 145.00p 10
10/09/2024 150.00p 145.00p 144.00p 145.00p 0
09/09/2024 150.00p 150.00p 141.00p 144.00p 2463
06/09/2024 141.00p 145.00p 145.00p 145.00p 0
05/09/2024 141.00p 145.00p 145.00p 145.00p 0
04/09/2024 141.00p 145.00p 141.00p 145.00p 2205
03/09/2024 141.00p 149.00p 141.00p 145.00p 730
02/09/2024 141.00p 145.50p 141.90p 145.50p 200
30/08/2024 141.00p 145.50p 141.90p 145.50p 200
29/08/2024 141.00p 149.10p 145.50p 145.50p 100
28/08/2024 141.00p 145.50p 141.54p 145.50p 109
27/08/2024 141.00p 145.00p 145.00p 145.00p 0
23/08/2024 141.00p 145.00p 145.00p 145.00p 0
22/08/2024 141.00p 145.50p 145.00p 145.00p 0
21/08/2024 141.00p 145.50p 141.00p 145.50p 304

*Close Price adjusted for both dividends and splits