C&C Group Plc(CGPZF)
$1.40-0.03 (-1.75%)
CGPZF
C&C Group Plc historical prices
$1.40
At close:-0.03 (-1.75%)
C&C Group Plc (CGPZF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.40 | 1.47 | 1.33 | 1.40 | 1.40 | -1.75% | 0 | 0.00 |
| Nov 10, 2026 | 1.43 | 1.49 | 1.36 | 1.43 | 1.43 | -0.35% | 0 | 0.00 |
| Nov 09, 2026 | 1.44 | 1.50 | 1.37 | 1.44 | 1.44 | +0.35% | 0 | 0.00 |
| Nov 06, 2026 | 1.43 | 1.50 | 1.36 | 1.43 | 1.43 | -0.35% | 0 | 0.00 |
| Nov 05, 2026 | 1.44 | 1.50 | 1.37 | 1.44 | 1.44 | -3.37% | 0 | 0.00 |
| Nov 04, 2026 | 1.49 | 1.55 | 1.42 | 1.49 | 1.49 | +4.58% | 0 | 0.00 |
| Nov 03, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 0 | 0.00 |
| Nov 02, 2026 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | +3.20% | 0 | 0.00 |
| Oct 30, 2026 | 1.41 | 1.48 | 1.33 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.41 | 1.49 | 1.32 | 1.41 | 1.41 | +2.70% | 0 | 0.00 |
| Oct 28, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.15% | 9,305 | 80.19 |
| Oct 27, 2026 | 1.37 | 1.45 | 1.29 | 1.37 | 1.37 | -1.44% | 0 | 0.00 |
| Oct 26, 2026 | 1.39 | 1.47 | 1.31 | 1.39 | 1.39 | -2.11% | 0 | 0.00 |
| Oct 23, 2026 | 1.42 | 1.50 | 1.34 | 1.42 | 1.42 | +2.16% | 0 | 0.00 |
| Oct 22, 2026 | 1.39 | 1.48 | 1.30 | 1.39 | 1.39 | -0.71% | 0 | 0.00 |
| Oct 21, 2026 | 1.40 | 1.48 | 1.32 | 1.40 | 1.40 | +0.36% | 0 | 0.00 |
| Oct 20, 2026 | 1.40 | 1.47 | 1.32 | 1.40 | 1.40 | +0.36% | 0 | 0.00 |
| Oct 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.72% | 2,315 | 29.20 |
| Oct 16, 2026 | 1.38 | 1.46 | 1.30 | 1.38 | 1.38 | +2.22% | 0 | 0.00 |
| Oct 15, 2026 | 1.35 | 1.43 | 1.27 | 1.35 | 1.35 | +2.27% | 0 | 0.00 |
| Oct 14, 2026 | 1.32 | 1.39 | 1.25 | 1.32 | 1.32 | -2.22% | 0 | 0.00 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 300 | 4.03 |
| Oct 08, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +3.81% | 325 | 4.69 |
| Sep 23, 2026 | 1.45 | 1.53 | 1.36 | 1.45 | 1.45 | -2.36% | 0 | 0.00 |
| Sep 22, 2026 | 1.48 | 1.57 | 1.39 | 1.48 | 1.48 | +2.07% | 0 | 0.00 |
| Sep 21, 2026 | 1.45 | 1.53 | 1.37 | 1.45 | 1.45 | +2.11% | 0 | 0.00 |
| Sep 18, 2026 | 1.42 | 1.51 | 1.33 | 1.42 | 1.42 | +0.28% | 0 | 0.00 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +15.12% | 4,370 | 28.98 |
| Sep 16, 2026 | 1.23 | 1.30 | 1.16 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.23 | 1.30 | 1.16 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.23 | 1.30 | 1.16 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.23 | 1.30 | 1.16 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.23 | 1.30 | 1.16 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.23 | 1.30 | 1.16 | 1.23 | 1.23 | -1.20% | 0 | 0.00 |
| Sep 08, 2026 | 1.25 | 1.32 | 1.17 | 1.25 | 1.25 | -3.86% | 0 | 0.00 |
| Sep 07, 2026 | 1.30 | 1.38 | 1.21 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.30 | 1.38 | 1.21 | 1.30 | 1.30 | +0.39% | 0 | 0.00 |
| Sep 03, 2026 | 1.29 | 1.36 | 1.22 | 1.29 | 1.29 | 0.00% | 0 | 0.00 |
