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
19/12/2025 131.80p 135.60p 131.80p 135.00p 819703
18/12/2025 129.20p 135.20p 129.20p 134.60p 302652
17/12/2025 133.20p 133.60p 131.40p 132.60p 290196
16/12/2025 130.60p 135.20p 130.60p 132.20p 490095
15/12/2025 130.00p 135.00p 130.00p 133.00p 557698
12/12/2025 129.60p 131.80p 126.60p 131.60p 355848
11/12/2025 126.60p 129.00p 125.20p 129.00p 431324
10/12/2025 122.20p 127.60p 122.20p 125.60p 230229
09/12/2025 123.00p 125.60p 122.40p 125.00p 443245
08/12/2025 128.40p 128.40p 124.40p 125.00p 313434
05/12/2025 127.00p 127.00p 123.20p 126.20p 352768
04/12/2025 127.80p 127.80p 124.00p 124.40p 397435
03/12/2025 129.00p 129.00p 124.40p 125.00p 772944
02/12/2025 131.20p 131.20p 126.20p 126.20p 391424
01/12/2025 127.80p 128.80p 127.00p 128.00p 535907
28/11/2025 131.00p 131.40p 129.40p 129.60p 220105
27/11/2025 127.00p 130.20p 127.00p 130.20p 411340
26/11/2025 126.60p 129.00p 125.80p 128.00p 766732
25/11/2025 124.40p 129.00p 124.40p 128.00p 956269
24/11/2025 127.20p 131.00p 124.60p 125.20p 900891
21/11/2025 128.00p 130.00p 127.20p 129.60p 964735
20/11/2025 128.20p 128.80p 127.40p 127.80p 416052
19/11/2025 128.20p 129.20p 127.40p 128.00p 1123345
18/11/2025 127.00p 129.82p 127.00p 127.60p 973013
17/11/2025 129.60p 131.20p 128.20p 129.20p 283049
14/11/2025 130.00p 130.80p 129.00p 130.80p 739247
13/11/2025 136.80p 138.20p 132.00p 132.00p 445142
12/11/2025 140.20p 141.00p 138.40p 139.40p 248021
11/11/2025 138.60p 140.20p 138.00p 139.20p 553041
10/11/2025 136.60p 138.80p 136.20p 138.40p 333384
07/11/2025 137.20p 137.40p 134.80p 136.60p 423422
06/11/2025 136.20p 138.40p 136.20p 136.20p 522196
05/11/2025 141.20p 141.20p 136.00p 137.60p 563889
04/11/2025 137.40p 139.20p 136.80p 138.40p 1724545
03/11/2025 138.00p 139.80p 136.20p 139.00p 396553
31/10/2025 134.20p 136.80p 134.20p 136.80p 784559
30/10/2025 137.40p 138.80p 133.40p 135.80p 1812098
29/10/2025 137.40p 139.20p 135.58p 139.00p 631209
28/10/2025 137.00p 139.80p 130.00p 136.80p 958676
27/10/2025 136.80p 139.80p 136.00p 136.00p 600459
24/10/2025 140.00p 141.40p 136.20p 139.20p 1213919
23/10/2025 137.60p 142.20p 137.60p 141.00p 1770924
22/10/2025 140.20p 142.40p 139.60p 140.60p 532991
21/10/2025 139.80p 140.80p 137.80p 139.60p 488057
20/10/2025 141.40p 141.40p 136.80p 138.80p 221506
17/10/2025 135.80p 138.60p 135.00p 137.60p 389259
16/10/2025 137.20p 138.20p 135.60p 137.40p 274356
15/10/2025 136.20p 137.40p 135.80p 136.60p 829721
14/10/2025 135.20p 136.60p 133.60p 135.20p 335550
13/10/2025 135.40p 137.20p 135.40p 136.40p 479358
10/10/2025 137.60p 137.80p 134.60p 135.20p 280131
09/10/2025 134.40p 137.40p 134.40p 136.00p 341320
08/10/2025 134.60p 136.00p 133.00p 136.00p 992127
07/10/2025 132.00p 133.20p 131.60p 133.20p 707317
06/10/2025 134.00p 137.60p 132.20p 132.60p 707393
03/10/2025 134.40p 136.40p 133.80p 135.60p 650515
02/10/2025 134.40p 135.80p 133.40p 134.20p 469394
01/10/2025 135.00p 138.60p 134.00p 135.20p 372499
30/09/2025 138.20p 139.40p 136.80p 138.00p 607903
29/09/2025 134.60p 139.20p 134.60p 137.80p 737976
26/09/2025 139.40p 140.40p 137.00p 138.00p 423012
25/09/2025 139.80p 140.40p 137.40p 139.00p 1800123
24/09/2025 141.80p 144.80p 140.20p 141.00p 1002564
23/09/2025 146.00p 147.53p 143.60p 144.60p 425076
22/09/2025 154.20p 154.20p 146.00p 146.00p 411798
19/09/2025 154.60p 155.20p 149.60p 150.80p 1380493
18/09/2025 161.20p 161.20p 148.80p 154.20p 1802573
17/09/2025 163.20p 164.00p 160.80p 161.60p 864320
16/09/2025 167.00p 167.00p 165.80p 162.40p 411010
15/09/2025 167.00p 168.00p 164.60p 165.80p 1089603
12/09/2025 163.60p 168.60p 163.60p 166.00p 1641847
11/09/2025 164.40p 166.60p 164.40p 166.80p 1141904
10/09/2025 164.40p 169.20p 164.40p 166.60p 348096
09/09/2025 169.00p 169.60p 166.80p 167.80p 255480
08/09/2025 171.40p 173.20p 168.40p 168.00p 731068
05/09/2025 169.80p 172.60p 169.80p 172.00p 274373
04/09/2025 169.80p 172.20p 168.20p 170.60p 351744
03/09/2025 169.80p 170.40p 167.60p 169.80p 425828
02/09/2025 171.40p 172.00p 167.80p 169.60p 719252
01/09/2025 171.80p 172.60p 170.40p 171.60p 350608
29/08/2025 170.40p 175.00p 170.40p 171.40p 317959
28/08/2025 175.60p 176.60p 173.40p 173.60p 321791
27/08/2025 174.00p 175.20p 173.00p 174.60p 1056201
26/08/2025 175.00p 177.00p 173.80p 174.60p 779081
22/08/2025 175.00p 176.40p 173.30p 176.20p 684536
21/08/2025 172.60p 177.00p 172.53p 174.40p 613062
20/08/2025 180.00p 180.00p 175.60p 176.60p 1186139
19/08/2025 177.40p 181.20p 177.20p 179.00p 2476647
18/08/2025 178.80p 180.00p 177.80p 178.00p 908164
15/08/2025 178.80p 179.80p 177.20p 178.80p 1244941
14/08/2025 179.00p 179.00p 176.40p 178.00p 1256366
13/08/2025 175.20p 178.40p 175.00p 177.60p 1197162
12/08/2025 179.00p 179.00p 175.00p 175.00p 690923
11/08/2025 171.60p 177.00p 171.60p 177.00p 742242
08/08/2025 179.20p 179.20p 174.40p 176.00p 748597
07/08/2025 174.20p 177.80p 173.60p 175.80p 895911
06/08/2025 175.40p 181.00p 173.20p 174.20p 799406
05/08/2025 169.00p 174.40p 169.00p 174.40p 885885
04/08/2025 172.60p 174.20p 169.20p 173.40p 614220
01/08/2025 176.40p 177.40p 172.03p 173.80p 1333213
31/07/2025 176.40p 177.80p 174.60p 177.20p 574989
30/07/2025 176.60p 179.00p 174.40p 176.00p 600338
29/07/2025 178.00p 179.40p 176.20p 177.40p 412088
28/07/2025 183.00p 184.59p 177.00p 177.60p 628299
25/07/2025 182.60p 183.40p 181.00p 182.00p 564740
24/07/2025 180.40p 183.10p 179.60p 182.20p 428140
23/07/2025 178.40p 180.00p 177.40p 179.20p 504841
22/07/2025 175.00p 177.60p 173.80p 177.00p 460402
21/07/2025 171.40p 175.00p 171.40p 174.80p 297235
18/07/2025 172.00p 173.32p 171.32p 172.20p 607554
17/07/2025 168.40p 172.00p 168.00p 171.40p 620566
16/07/2025 165.60p 170.80p 165.60p 167.80p 616317
15/07/2025 164.80p 170.20p 164.80p 169.40p 1114865
14/07/2025 165.20p 169.40p 165.20p 169.20p 529959
11/07/2025 166.00p 169.80p 165.40p 167.00p 579125
10/07/2025 165.00p 170.20p 165.00p 170.00p 673446
09/07/2025 164.00p 167.20p 162.80p 166.80p 444671
08/07/2025 165.00p 165.80p 162.80p 164.00p 542437
07/07/2025 162.60p 167.40p 162.60p 164.80p 610017
04/07/2025 166.00p 166.60p 164.60p 165.00p 474725
03/07/2025 162.60p 167.00p 162.20p 166.40p 382485
02/07/2025 162.00p 167.20p 160.80p 162.00p 518292
01/07/2025 162.20p 165.20p 161.60p 164.80p 770234
30/06/2025 168.20p 169.80p 161.80p 162.80p 1625753
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

*Close Price adjusted for both dividends and splits