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
15/10/2021 117.00p 119.50p 117.00p 119.00p 97887
14/10/2021 117.00p 119.00p 117.00p 118.00p 62391
13/10/2021 117.00p 118.80p 115.00p 117.00p 107490
12/10/2021 118.50p 118.50p 115.00p 117.00p 97843
11/10/2021 117.00p 118.66p 116.30p 118.50p 82452
08/10/2021 118.00p 119.17p 116.00p 117.50p 89122
07/10/2021 118.00p 119.36p 117.56p 118.00p 74064
06/10/2021 120.50p 120.50p 117.00p 118.00p 163501
05/10/2021 120.50p 120.50p 119.64p 120.50p 47317
04/10/2021 120.50p 122.40p 118.00p 118.00p 57750
01/10/2021 120.50p 121.67p 118.00p 120.50p 78664
30/09/2021 120.50p 121.90p 120.20p 120.50p 91027
29/09/2021 120.50p 122.00p 120.11p 120.50p 35449
28/09/2021 120.50p 122.50p 118.00p 120.50p 78728
27/09/2021 120.50p 122.50p 119.25p 120.50p 79534
24/09/2021 116.00p 123.00p 115.00p 120.00p 144423
23/09/2021 120.00p 120.00p 115.01p 116.00p 111908
22/09/2021 114.50p 123.00p 113.80p 120.00p 92538
21/09/2021 114.50p 115.19p 113.51p 114.50p 23395
20/09/2021 115.50p 116.00p 113.50p 114.50p 150212
17/09/2021 113.50p 116.00p 113.50p 115.50p 63387
16/09/2021 113.50p 115.00p 113.01p 113.50p 55831
15/09/2021 113.00p 115.00p 112.00p 113.50p 96671
14/09/2021 109.50p 114.00p 109.00p 113.00p 79172
13/09/2021 109.50p 110.00p 109.00p 109.50p 72966
10/09/2021 110.00p 110.00p 109.00p 109.50p 53449
09/09/2021 110.50p 111.00p 109.10p 110.00p 41252
08/09/2021 112.00p 114.00p 109.00p 112.50p 48691
07/09/2021 114.00p 115.00p 112.40p 113.00p 138701
06/09/2021 114.00p 115.00p 113.00p 114.00p 33406
03/09/2021 112.00p 115.00p 112.00p 114.00p 74073
02/09/2021 106.00p 111.80p 105.00p 109.50p 159729
01/09/2021 109.00p 109.60p 103.00p 105.00p 227772
31/08/2021 111.00p 112.00p 108.00p 109.00p 66358
30/08/2021 111.00p 111.40p 109.00p 111.00p 238031
27/08/2021 111.00p 111.40p 109.00p 111.00p 238031
26/08/2021 113.50p 114.04p 110.10p 111.50p 65094
25/08/2021 117.00p 119.50p 112.60p 114.00p 55124
24/08/2021 117.00p 117.10p 115.00p 117.00p 16517
23/08/2021 117.00p 117.75p 115.00p 117.00p 41901
20/08/2021 117.00p 117.80p 115.00p 117.00p 6380
19/08/2021 119.50p 119.50p 112.50p 117.00p 64952
18/08/2021 121.50p 122.00p 119.50p 119.50p 212309
17/08/2021 122.00p 122.40p 120.00p 121.50p 91187
16/08/2021 123.00p 124.00p 120.00p 122.00p 48999
13/08/2021 123.00p 124.75p 120.50p 123.50p 40665
12/08/2021 126.00p 126.58p 122.00p 123.50p 60313
11/08/2021 126.00p 127.00p 125.00p 126.50p 34411
10/08/2021 125.00p 127.00p 124.06p 125.50p 31809
09/08/2021 124.50p 125.00p 122.50p 125.00p 25202
06/08/2021 124.00p 125.00p 123.50p 123.50p 14878
05/08/2021 125.50p 125.50p 123.00p 124.00p 148484
04/08/2021 122.00p 125.00p 121.75p 124.00p 26571
03/08/2021 118.50p 123.00p 116.44p 120.00p 97599
02/08/2021 117.50p 118.00p 115.30p 118.00p 49503
30/07/2021 116.00p 120.00p 115.16p 117.50p 89855
29/07/2021 118.50p 119.00p 114.11p 116.00p 221912
28/07/2021 119.00p 119.00p 117.00p 118.50p 36653
27/07/2021 119.00p 120.00p 118.00p 119.00p 23721
26/07/2021 119.00p 119.00p 118.00p 119.00p 36264
23/07/2021 119.00p 119.48p 116.00p 119.00p 55078
22/07/2021 121.00p 121.48p 118.01p 119.00p 111868
21/07/2021 119.50p 122.70p 119.40p 121.00p 52925
20/07/2021 119.00p 120.00p 118.01p 119.50p 66054
19/07/2021 123.50p 125.00p 117.25p 119.00p 192292
16/07/2021 123.50p 125.00p 122.00p 125.00p 14350
15/07/2021 125.00p 125.50p 122.00p 123.50p 44273
14/07/2021 130.00p 130.00p 124.00p 125.00p 129207
13/07/2021 131.50p 133.00p 128.00p 130.00p 49325
12/07/2021 131.50p 131.60p 130.08p 131.50p 31551
09/07/2021 131.50p 131.93p 130.15p 131.50p 7368
08/07/2021 131.50p 131.95p 130.15p 131.50p 37973
07/07/2021 130.00p 132.00p 128.30p 131.50p 91126
06/07/2021 128.00p 132.40p 127.65p 130.00p 132253
05/07/2021 125.50p 128.00p 125.00p 128.00p 121794
02/07/2021 125.50p 125.50p 124.00p 125.50p 15784
01/07/2021 125.50p 125.84p 124.00p 125.50p 17451
30/06/2021 126.50p 126.90p 124.00p 125.50p 40075
29/06/2021 129.50p 129.50p 124.32p 126.50p 102542
28/06/2021 129.00p 132.00p 126.09p 129.50p 217696
25/06/2021 131.50p 132.50p 125.00p 127.50p 132846
24/06/2021 127.50p 132.88p 127.10p 131.50p 86284
23/06/2021 127.50p 129.47p 126.40p 127.50p 18767
22/06/2021 125.00p 129.00p 124.00p 127.50p 22358
21/06/2021 125.50p 126.00p 124.11p 125.00p 28448
18/06/2021 124.00p 126.00p 123.10p 125.50p 36686
17/06/2021 124.00p 124.30p 123.10p 124.00p 30695
16/06/2021 124.50p 125.00p 123.10p 124.00p 115967
15/06/2021 124.50p 126.00p 123.00p 124.50p 1884803
14/06/2021 124.00p 126.00p 123.00p 124.50p 129641
11/06/2021 125.00p 125.49p 123.11p 124.00p 99893
10/06/2021 128.00p 128.00p 124.10p 125.00p 79116
09/06/2021 128.00p 128.00p 126.00p 128.00p 4750
08/06/2021 128.50p 128.60p 126.00p 128.00p 239158
07/06/2021 129.00p 130.25p 128.00p 128.50p 108060
04/06/2021 131.00p 131.64p 128.00p 129.00p 47426
03/06/2021 131.50p 131.98p 128.00p 131.00p 216609
02/06/2021 132.50p 134.00p 131.00p 131.50p 217755
01/06/2021 133.50p 135.00p 124.00p 131.00p 1109224
31/05/2021 134.50p 135.36p 132.00p 133.50p 147374
28/05/2021 134.50p 135.36p 132.00p 133.50p 147374
27/05/2021 130.50p 139.95p 130.00p 134.50p 199497
26/05/2021 130.50p 133.22p 129.53p 130.50p 50499
25/05/2021 133.00p 134.00p 129.30p 130.00p 210552
24/05/2021 126.00p 133.10p 125.00p 133.00p 76376
21/05/2021 127.00p 128.80p 125.00p 126.00p 43798
20/05/2021 125.00p 131.00p 124.00p 125.00p 110946
19/05/2021 127.00p 127.00p 124.00p 125.00p 276249
18/05/2021 126.00p 126.25p 124.00p 126.00p 128331
17/05/2021 126.50p 128.00p 124.02p 126.00p 121017
14/05/2021 129.00p 130.00p 124.00p 126.50p 172513
13/05/2021 132.50p 132.62p 126.00p 129.00p 113800
12/05/2021 132.50p 135.00p 128.00p 132.50p 156527
11/05/2021 131.50p 137.50p 130.00p 130.00p 275972
10/05/2021 124.50p 131.80p 123.63p 129.50p 354279
07/05/2021 124.50p 127.00p 122.13p 124.50p 842255
06/05/2021 125.50p 127.00p 122.11p 127.00p 670438
05/05/2021 125.50p 127.00p 124.00p 125.50p 99393
04/05/2021 125.00p 128.00p 123.50p 125.50p 107770
03/05/2021 125.00p 129.00p 123.50p 125.00p 143339
30/04/2021 125.00p 129.00p 123.50p 125.00p 143339
29/04/2021 124.50p 127.00p 123.00p 124.00p 288149
28/04/2021 124.50p 125.93p 123.00p 124.50p 141155
27/04/2021 128.00p 128.00p 123.00p 124.50p 79255
26/04/2021 128.00p 130.00p 126.00p 130.00p 84952
23/04/2021 128.50p 129.50p 125.00p 128.00p 3458346
22/04/2021 131.00p 131.00p 127.20p 128.50p 58824
21/04/2021 131.00p 133.00p 129.00p 133.00p 118635
20/04/2021 133.00p 133.00p 129.00p 133.00p 155588
19/04/2021 132.50p 133.00p 128.00p 128.00p 93810
16/04/2021 133.00p 135.00p 130.01p 132.50p 149964
15/04/2021 132.50p 134.60p 130.00p 130.00p 91012
14/04/2021 137.00p 137.00p 130.00p 135.00p 84933
13/04/2021 137.50p 139.00p 133.10p 139.00p 134440
12/04/2021 139.50p 142.00p 135.32p 137.50p 144371
09/04/2021 141.00p 142.00p 135.64p 139.50p 80800
08/04/2021 139.50p 142.00p 138.00p 142.00p 86692
07/04/2021 137.50p 142.00p 137.00p 139.50p 282538
06/04/2021 137.50p 140.00p 136.00p 136.00p 102753
05/04/2021 137.50p 140.00p 135.00p 139.00p 488933
02/04/2021 137.50p 140.00p 135.00p 139.00p 488933
01/04/2021 137.50p 140.00p 135.00p 139.00p 1038933
31/03/2021 137.50p 140.00p 135.00p 137.50p 124717
30/03/2021 132.50p 141.65p 128.00p 137.50p 197849
29/03/2021 130.50p 134.00p 127.95p 134.00p 72511
26/03/2021 128.50p 132.22p 125.18p 130.50p 63718
25/03/2021 128.50p 132.00p 125.00p 128.50p 77590
24/03/2021 127.00p 132.00p 125.00p 128.50p 68307
23/03/2021 124.50p 130.00p 122.00p 129.00p 1690288
22/03/2021 126.00p 126.90p 120.00p 124.50p 1547514
19/03/2021 128.00p 130.00p 124.00p 126.00p 48674
18/03/2021 125.50p 129.40p 124.53p 127.00p 113544
17/03/2021 124.50p 130.00p 124.08p 127.00p 133573
16/03/2021 122.50p 127.00p 120.00p 124.50p 293058
15/03/2021 125.50p 129.00p 120.00p 122.50p 342479
12/03/2021 127.50p 130.00p 121.56p 125.50p 226971
11/03/2021 129.00p 130.00p 125.00p 127.50p 496045
10/03/2021 134.00p 137.30p 125.10p 130.00p 269973
09/03/2021 136.50p 138.00p 131.20p 134.00p 313720
08/03/2021 139.50p 145.00p 134.10p 136.50p 87599
05/03/2021 140.50p 144.00p 137.00p 138.50p 63617
04/03/2021 143.50p 147.00p 138.00p 140.50p 172912
03/03/2021 140.00p 147.00p 140.00p 140.00p 192590
02/03/2021 132.00p 142.60p 131.52p 140.00p 444369
01/03/2021 130.00p 134.00p 127.00p 134.00p 268336
26/02/2021 132.00p 135.00p 127.00p 127.00p 312374
25/02/2021 139.00p 142.00p 133.50p 139.00p 337659
24/02/2021 140.50p 144.00p 136.10p 142.00p 173160
23/02/2021 138.00p 146.00p 137.14p 144.00p 686890
22/02/2021 135.00p 140.00p 133.22p 140.00p 759826
19/02/2021 134.00p 137.00p 131.00p 137.00p 338188
18/02/2021 139.50p 142.00p 132.00p 132.00p 169106
17/02/2021 142.50p 145.00p 138.13p 140.00p 311789
16/02/2021 137.00p 145.00p 130.00p 140.00p 1196845
15/02/2021 125.50p 139.00p 125.50p 135.00p 772703
12/02/2021 116.50p 120.00p 114.00p 119.00p 125401
11/02/2021 121.00p 121.00p 114.00p 116.50p 145379
10/02/2021 124.00p 124.88p 118.00p 121.00p 171000
09/02/2021 125.50p 126.00p 118.40p 126.00p 199984
08/02/2021 116.00p 134.85p 114.56p 126.00p 407495
05/02/2021 104.00p 119.13p 104.00p 115.00p 568669
04/02/2021 102.50p 105.00p 101.00p 104.00p 140722
03/02/2021 103.50p 105.00p 102.00p 102.50p 696179
02/02/2021 103.50p 104.25p 102.50p 103.00p 129871
01/02/2021 102.50p 105.00p 101.55p 103.50p 252004
29/01/2021 99.00p 104.45p 98.25p 102.50p 329141
28/01/2021 102.00p 103.40p 97.10p 101.00p 90225
27/01/2021 102.50p 105.00p 100.00p 100.00p 1111908
26/01/2021 94.00p 104.88p 94.00p 103.00p 462286
25/01/2021 92.50p 96.00p 92.50p 94.00p 183725
22/01/2021 92.50p 94.99p 90.00p 92.50p 85248
21/01/2021 88.00p 95.00p 88.00p 92.50p 153248
20/01/2021 87.50p 89.00p 86.08p 88.00p 62982
19/01/2021 87.50p 90.00p 86.00p 89.00p 22670
18/01/2021 87.50p 90.00p 86.00p 87.50p 682493
15/01/2021 89.00p 89.30p 86.00p 86.00p 178188
14/01/2021 89.00p 90.00p 88.00p 89.00p 61096
13/01/2021 89.00p 90.00p 88.25p 89.00p 44424
12/01/2021 89.00p 90.00p 88.00p 90.00p 579489
11/01/2021 90.00p 93.00p 88.50p 89.00p 156407

*Close Price adjusted for both dividends and splits