C&C Group
(CCR)
Sector: Beverages
Historic Prices - up to 10 years
|
14/05/2025
|
147.00p
|
149.80p
|
147.00p
|
148.80p
|
624,698
|
|
13/05/2025
|
149.00p
|
151.00p
|
148.00p
|
149.00p
|
375,940
|
|
12/05/2025
|
147.00p
|
151.40p
|
147.00p
|
149.00p
|
518,417
|
|
09/05/2025
|
149.20p
|
149.20p
|
145.80p
|
147.00p
|
584,584
|
|
08/05/2025
|
144.00p
|
149.40p
|
144.00p
|
146.00p
|
626,755
|
|
07/05/2025
|
148.40p
|
148.40p
|
144.00p
|
144.60p
|
1,092,732
|
|
06/05/2025
|
149.60p
|
149.60p
|
144.80p
|
145.80p
|
1,065,983
|
|
05/05/2025
|
145.00p
|
146.80p
|
144.20p
|
146.40p
|
516,038
|
|
02/05/2025
|
145.00p
|
146.80p
|
144.20p
|
146.40p
|
516,038
|
|
01/05/2025
|
140.00p
|
144.60p
|
139.70p
|
144.60p
|
286,965
|
|
30/04/2025
|
136.40p
|
139.00p
|
135.20p
|
137.60p
|
614,311
|
|
29/04/2025
|
138.80p
|
141.40p
|
135.00p
|
136.40p
|
824,361
|
|
28/04/2025
|
134.00p
|
138.80p
|
134.00p
|
138.40p
|
344,575
|
|
25/04/2025
|
131.00p
|
135.00p
|
130.95p
|
134.40p
|
463,576
|
|
24/04/2025
|
129.40p
|
131.92p
|
128.60p
|
131.00p
|
448,583
|
|
23/04/2025
|
130.60p
|
132.20p
|
128.20p
|
129.20p
|
310,147
|
|
22/04/2025
|
127.00p
|
130.00p
|
125.80p
|
128.20p
|
409,851
|
|
21/04/2025
|
125.00p
|
127.60p
|
125.00p
|
127.60p
|
356,938
|
|
18/04/2025
|
125.00p
|
127.60p
|
125.00p
|
127.60p
|
356,938
|
|
17/04/2025
|
125.00p
|
127.60p
|
125.00p
|
127.60p
|
356,938
|
|
16/04/2025
|
124.00p
|
126.60p
|
122.60p
|
125.80p
|
548,440
|
|
15/04/2025
|
124.40p
|
126.80p
|
124.40p
|
125.20p
|
292,940
|
|
14/04/2025
|
124.20p
|
125.80p
|
122.40p
|
125.20p
|
719,013
|
|
11/04/2025
|
117.80p
|
121.40p
|
117.80p
|
120.40p
|
906,786
|
|
10/04/2025
|
123.80p
|
125.80p
|
119.80p
|
119.80p
|
590,534
|
|
09/04/2025
|
123.20p
|
123.20p
|
115.80p
|
116.60p
|
274,941
|
|
08/04/2025
|
118.00p
|
123.00p
|
118.00p
|
120.40p
|
934,481
|
|
07/04/2025
|
120.60p
|
126.34p
|
115.20p
|
119.20p
|
1,017,340
|
|
04/04/2025
|
133.60p
|
133.60p
|
122.00p
|
123.20p
|
779,306
|
|
03/04/2025
|
128.80p
|
132.60p
|
128.60p
|
130.00p
|
10,559,452
|
|
02/04/2025
|
130.60p
|
131.80p
|
128.60p
|
130.80p
|
324,690
|
|
01/04/2025
|
129.60p
|
132.05p
|
129.20p
|
130.00p
|
442,205
|
|
31/03/2025
|
129.60p
|
129.60p
|
126.40p
|
129.20p
|
803,414
|
|
28/03/2025
|
128.80p
|
129.80p
|
127.80p
|
128.40p
|
425,494
|
|
27/03/2025
|
125.00p
|
128.60p
|
125.00p
|
128.00p
|
488,911
|
|
26/03/2025
|
125.00p
|
127.60p
|
125.00p
|
127.00p
|
554,412
|
|
25/03/2025
|
124.00p
|
126.80p
|
124.00p
|
125.80p
|
521,590
|
|
24/03/2025
|
123.00p
|
127.00p
|
123.00p
|
124.40p
|
671,909
|
|
21/03/2025
|
125.60p
|
126.60p
|
125.00p
|
126.00p
|
2,002,602
|
|
20/03/2025
|
125.20p
|
127.80p
|
124.60p
|
126.40p
|
2,745,088
|
|
19/03/2025
|
123.40p
|
127.40p
|
122.00p
|
125.20p
|
581,001
|
|
18/03/2025
|
124.00p
|
128.00p
|
123.00p
|
125.80p
|
607,379
|
|
17/03/2025
|
122.60p
|
124.80p
|
122.00p
|
123.00p
|
618,209
|
|
14/03/2025
|
120.60p
|
124.40p
|
117.40p
|
123.00p
|
1,869,717
|
|
13/03/2025
|
128.80p
|
130.56p
|
115.38p
|
119.60p
|
4,640,181
|
|
12/03/2025
|
147.40p
|
147.80p
|
145.20p
|
147.80p
|
946,814
|
|
11/03/2025
|
145.00p
|
148.20p
|
144.20p
|
146.40p
|
704,081
|
|
10/03/2025
|
147.20p
|
147.60p
|
143.80p
|
147.00p
|
208,881
|
|
07/03/2025
|
143.80p
|
147.60p
|
143.00p
|
147.00p
|
553,494
|
|
06/03/2025
|
145.00p
|
147.80p
|
142.60p
|
144.20p
|
616,143
|
|
05/03/2025
|
145.80p
|
147.40p
|
145.20p
|
146.00p
|
407,906
|
|
04/03/2025
|
143.00p
|
146.80p
|
143.00p
|
145.00p
|
438,788
|
|
03/03/2025
|
151.20p
|
151.20p
|
144.00p
|
146.60p
|
158,334
|
|
28/02/2025
|
147.00p
|
148.60p
|
144.40p
|
146.60p
|
1,054,209
|
|
27/02/2025
|
153.00p
|
153.00p
|
146.92p
|
147.00p
|
187,274
|
|
26/02/2025
|
151.00p
|
153.00p
|
149.40p
|
149.60p
|
541,882
|
|
25/02/2025
|
154.80p
|
154.80p
|
149.80p
|
150.60p
|
836,502
|
|
24/02/2025
|
152.00p
|
152.40p
|
150.20p
|
151.80p
|
433,707
|
|
21/02/2025
|
149.00p
|
150.60p
|
146.80p
|
150.60p
|
299,638
|
|
20/02/2025
|
151.00p
|
151.00p
|
147.20p
|
147.20p
|
159,735
|
|
19/02/2025
|
151.80p
|
151.80p
|
148.80p
|
149.40p
|
297,159
|
|
18/02/2025
|
152.00p
|
152.00p
|
148.80p
|
150.60p
|
167,623
|
|
17/02/2025
|
149.00p
|
150.40p
|
148.40p
|
149.80p
|
175,457
|
|
14/02/2025
|
152.00p
|
152.00p
|
148.80p
|
148.80p
|
568,550
|
|
13/02/2025
|
151.80p
|
151.80p
|
147.68p
|
149.20p
|
301,890
|
|
12/02/2025
|
144.80p
|
150.20p
|
144.80p
|
147.60p
|
281,372
|
|
11/02/2025
|
152.00p
|
152.00p
|
148.40p
|
148.40p
|
292,917
|
|
10/02/2025
|
148.40p
|
150.00p
|
148.40p
|
149.20p
|
252,687
|
|
07/02/2025
|
149.80p
|
149.80p
|
147.40p
|
148.40p
|
490,621
|
|
06/02/2025
|
145.60p
|
148.60p
|
144.20p
|
144.80p
|
333,372
|
|
05/02/2025
|
143.20p
|
144.80p
|
141.76p
|
144.80p
|
314,181
|
|
04/02/2025
|
144.00p
|
144.00p
|
142.00p
|
143.40p
|
475,178
|
|
03/02/2025
|
142.20p
|
144.80p
|
140.60p
|
143.40p
|
248,592
|
|
31/01/2025
|
143.00p
|
146.00p
|
143.00p
|
145.80p
|
359,368
|
|
30/01/2025
|
143.00p
|
146.40p
|
143.00p
|
144.20p
|
231,133
|
|
29/01/2025
|
149.00p
|
149.80p
|
144.40p
|
144.40p
|
262,874
|
|
28/01/2025
|
144.20p
|
149.80p
|
143.20p
|
148.00p
|
675,866
|
|
27/01/2025
|
143.00p
|
145.40p
|
142.80p
|
144.20p
|
413,230
|
|
24/01/2025
|
147.00p
|
148.60p
|
143.80p
|
143.80p
|
599,310
|
|
23/01/2025
|
146.80p
|
147.81p
|
146.40p
|
146.80p
|
688,874
|
|
22/01/2025
|
148.00p
|
149.00p
|
147.20p
|
147.40p
|
378,712
|
|
21/01/2025
|
146.00p
|
148.60p
|
146.00p
|
147.60p
|
332,549
|
|
20/01/2025
|
148.40p
|
149.20p
|
145.80p
|
147.20p
|
236,213
|
|
17/01/2025
|
149.00p
|
150.00p
|
144.80p
|
148.00p
|
1,018,274
|
|
16/01/2025
|
143.00p
|
146.60p
|
143.00p
|
145.80p
|
676,452
|
|
15/01/2025
|
143.60p
|
146.40p
|
141.20p
|
145.80p
|
784,040
|
|
14/01/2025
|
140.00p
|
140.60p
|
139.00p
|
140.00p
|
461,493
|
|
13/01/2025
|
145.40p
|
145.40p
|
139.00p
|
139.00p
|
525,856
|
|
10/01/2025
|
148.40p
|
148.40p
|
143.00p
|
143.40p
|
1,138,387
|
|
09/01/2025
|
143.00p
|
145.60p
|
141.20p
|
144.80p
|
993,488
|
|
08/01/2025
|
147.00p
|
148.46p
|
143.80p
|
143.80p
|
714,676
|
|
07/01/2025
|
148.80p
|
150.40p
|
147.20p
|
148.00p
|
523,789
|
|
06/01/2025
|
146.00p
|
150.20p
|
146.00p
|
149.40p
|
701,314
|
|
03/01/2025
|
146.00p
|
148.20p
|
146.00p
|
148.20p
|
197,751
|
|
02/01/2025
|
146.80p
|
149.80p
|
146.00p
|
146.40p
|
260,964
|
|
01/01/2025
|
147.60p
|
148.60p
|
146.00p
|
146.00p
|
91,765
|
|
31/12/2024
|
147.60p
|
148.60p
|
146.00p
|
146.00p
|
91,765
|
|
30/12/2024
|
145.00p
|
151.40p
|
145.00p
|
148.00p
|
290,207
|
|
27/12/2024
|
148.60p
|
151.80p
|
147.20p
|
148.40p
|
134,191
|
|
26/12/2024
|
148.80p
|
150.60p
|
144.60p
|
148.00p
|
60,415
|
|
25/12/2024
|
148.80p
|
150.60p
|
144.60p
|
148.00p
|
60,415
|
|
24/12/2024
|
148.80p
|
150.60p
|
144.60p
|
148.00p
|
60,415
|
|
23/12/2024
|
144.40p
|
148.80p
|
144.40p
|
147.80p
|
285,720
|
|
20/12/2024
|
146.00p
|
148.40p
|
145.60p
|
148.40p
|
1,344,081
|
|
19/12/2024
|
145.00p
|
148.00p
|
143.20p
|
147.00p
|
1,118,294
|
|
18/12/2024
|
147.00p
|
147.80p
|
144.80p
|
145.80p
|
1,032,306
|
|
17/12/2024
|
150.00p
|
151.80p
|
145.40p
|
146.00p
|
713,838
|
|
16/12/2024
|
148.60p
|
151.40p
|
147.60p
|
151.40p
|
1,414,676
|
|
13/12/2024
|
149.80p
|
151.00p
|
148.00p
|
148.40p
|
592,378
|
|
12/12/2024
|
144.20p
|
151.00p
|
144.20p
|
150.20p
|
519,955
|
|
11/12/2024
|
149.40p
|
149.40p
|
145.99p
|
147.80p
|
340,307
|
|
10/12/2024
|
143.80p
|
149.00p
|
143.80p
|
146.00p
|
284,758
|
|
09/12/2024
|
150.00p
|
150.00p
|
144.40p
|
146.60p
|
570,619
|
|
06/12/2024
|
143.20p
|
149.40p
|
143.20p
|
147.80p
|
313,815
|
|
05/12/2024
|
148.00p
|
149.00p
|
145.40p
|
145.40p
|
1,935,530
|
|
04/12/2024
|
147.60p
|
150.40p
|
147.60p
|
149.00p
|
2,240,168
|
|
03/12/2024
|
147.20p
|
148.80p
|
147.20p
|
147.60p
|
435,591
|
|
02/12/2024
|
147.00p
|
149.00p
|
146.60p
|
146.80p
|
312,563
|
|
29/11/2024
|
150.00p
|
150.40p
|
147.00p
|
148.00p
|
422,878
|
|
28/11/2024
|
150.00p
|
151.20p
|
148.60p
|
148.60p
|
423,425
|
|
27/11/2024
|
153.40p
|
153.40p
|
149.20p
|
150.00p
|
403,478
|
|
26/11/2024
|
149.00p
|
150.00p
|
147.60p
|
148.00p
|
367,048
|
|
25/11/2024
|
147.60p
|
150.30p
|
147.23p
|
149.40p
|
726,289
|
|
22/11/2024
|
144.00p
|
148.40p
|
144.00p
|
145.40p
|
388,780
|
|
21/11/2024
|
148.40p
|
148.40p
|
144.20p
|
145.40p
|
791,916
|
|
20/11/2024
|
148.00p
|
148.00p
|
143.40p
|
145.40p
|
383,019
|
|
19/11/2024
|
144.80p
|
146.40p
|
144.00p
|
145.00p
|
563,613
|
|
18/11/2024
|
151.20p
|
151.20p
|
144.20p
|
144.80p
|
335,891
|
|
15/11/2024
|
148.00p
|
150.00p
|
146.80p
|
149.40p
|
428,692
|
|
14/11/2024
|
145.00p
|
149.60p
|
145.00p
|
149.40p
|
463,998
|