Dark

CCGPY
C&C GROUP PLC U/ADR
stock OTC ADR

EOD

Jul 30, 2026

4.30USD+2.871%(+0.12)1,172

Pre-market

0.00USD-100.000%(-4.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	4.3000	4.3000	4.3000	4.3000	+2.871%	1,172	0.000%
2026-07-27	4.0300	4.1800	3.9550	4.1800	+0.723%	40,157	+2.871%
2026-07-24	4.1200	4.1600	4.1200	4.1500	-0.240%	10,022	+3.614%
2026-06-26	3.9000	4.1600	3.9000	4.1600	+12.129%	6,064	+3.365%
2026-06-24	3.7100	3.7100	3.7100	3.7100	+1.644%	1,979	+15.903%
2026-06-23	3.6500	3.6500	3.6500	3.6500	0.000%	36,157	+17.808%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-12.260%	500	+17.808%
2026-06-01	4.1600	4.1600	4.1600	4.1600	+5.316%	383	+3.365%
2026-05-28	3.9500	3.9500	3.9500	3.9500	-12.027%	515	+8.861%
2026-05-22	4.4900	4.4900	4.4900	4.4900	-1.101%	966	-4.232%
2026-05-18	4.5400	4.5400	4.5400	4.5400	0.000%	398	-5.286%
2026-05-15	4.5400	4.5400	4.5400	4.5400	+2.483%	4,505	-5.286%
2026-05-12	4.4300	4.4300	4.4300	4.4300	-2.208%	7,205	-2.935%
2026-05-11	4.5300	4.5300	4.5300	4.5300	-1.735%	407	-5.077%
2026-05-08	4.6100	4.6100	4.6100	4.6100	+3.829%	1,264	-6.725%
2026-05-04	4.7400	4.7400	4.4300	4.4400	-5.932%	917	-3.153%
2026-04-28	4.7200	4.7200	4.7200	4.7200	-6.163%	308	-8.898%
2026-04-21	5.0300	5.0300	5.0300	5.0300	-0.789%	129	-14.513%
2026-04-14	5.0700	5.0700	5.0700	5.0700	+17.633%	121	-15.187%
2026-04-10	4.3100	4.3100	4.3100	4.3100	-5.792%	678	-0.232%
2026-04-07	4.5750	4.5750	4.5750	4.5750	+0.993%	6,790	-6.011%
2026-04-02	4.5300	4.5300	4.5300	4.5300	-3.412%	223	-5.077%
2026-04-01	4.6900	4.6900	4.6900	4.6900	+24.403%	827	-8.316%
2026-03-24	3.7700	3.7700	3.7700	3.7700	-10.664%	337	+14.058%
2026-03-23	4.2200	4.2200	4.2200	4.2200	-17.092%	327	+1.896%
2026-03-20	5.0900	5.0900	5.0900	5.0900	+17.011%	100	-15.521%
2026-03-19	4.4200	4.6000	4.3200	4.3500	-13.000%	3,270	-1.149%
2026-03-18	5.3000	5.3000	5.0000	5.0000	+9.170%	200	-14.000%
2026-03-16	4.5800	4.5800	4.5800	4.5800	-14.393%	1,301	-6.114%
2026-03-06	5.3100	5.3500	5.3100	5.3500	+40.786%	321	-19.626%
2026-03-05	4.5500	4.5500	3.8001	3.8001	-27.617%	1,341	+13.155%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-1.381%	200	-18.095%
2026-03-02	5.3235	5.3235	5.3235	5.3235	-1.417%	269	-19.226%
2026-02-18	4.8000	5.4000	4.7500	5.4000	-6.412%	400	-20.370%
2026-02-17	5.6500	5.7700	5.6500	5.7700	+18.238%	1,176	-25.477%
2026-02-12	4.8800	4.8800	4.8800	4.8800	+4.051%	11,296	-11.885%
2026-02-10	4.6900	4.6900	4.6900	4.6900	-1.883%	719	-8.316%
2026-02-05	4.2398	4.7800	4.2398	4.7800	+3.463%	988	-10.042%
2026-02-03	4.6200	4.6200	4.6200	4.6200	-0.431%	394	-6.926%
2026-02-02	4.6400	4.6400	4.6400	4.6400	+0.870%	20,109	-7.328%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-0.862%	30,698	-6.522%
2026-01-27	4.5600	4.6400	4.5600	4.6400	+3.111%	11,109	-7.328%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-11.937%	11,435	-4.444%
2026-01-20	5.2800	5.2800	5.1100	5.1100	-6.410%	428	-15.851%
2026-01-09	5.4600	5.4600	5.4600	5.4600	-1.622%	15,088	-21.245%
2026-01-02	5.5500	5.5500	5.5500	5.5500	+1.277%	3,434	-22.523%
2025-12-18	5.4800	5.4800	5.4800	5.4800	+0.921%	488	-21.533%
2025-12-16	5.4300	5.4300	5.4300	5.4300	+3.824%	197	-20.810%
2025-12-11	5.2300	5.2300	5.2300	5.2300	+5.657%	220	-17.782%
2025-12-08	4.9500	4.9500	4.9500	4.9500	-5.804%	18,527	-13.131%
2025-11-28	5.2550	5.2550	5.2550	5.2550	+1.448%	4,196	-18.173%
2025-11-26	5.1800	5.1800	5.1800	5.1800	+3.600%	965	-16.988%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-18.699%	710	-14.000%
2025-11-06	6.1500	6.1500	6.1500	6.1500	-2.381%	200	-30.081%
2025-11-03	5.5800	6.3000	5.5750	6.3000	+14.964%	1,735	-31.746%
2025-10-31	5.4800	5.4800	5.4800	5.4800	+1.107%	2,159	-21.533%
2025-10-30	5.4200	5.4200	5.4200	5.4200	-1.989%	393	-20.664%
2025-10-10	5.5300	5.5300	5.5300	5.5300	+0.090%	738	-22.242%
2025-10-02	5.5250	5.5250	5.5250	5.5250	-1.339%	678	-22.172%
2025-09-29	5.6000	5.6000	5.6000	5.6000	-6.355%	2,902	-23.214%
2025-09-23	5.9800	5.9800	5.9800	5.9800	-10.479%	500	-28.094%
2025-09-16	6.6800	6.6800	6.6800	6.6800	-3.746%	193	-35.629%
2025-09-15	6.9400	6.9400	6.9400	6.9400	-0.857%	473	-38.040%
2025-08-26	7.0000	7.0000	7.0000	7.0000	+6.870%	200	-38.571%
2025-08-25	6.5500	6.5500	6.5500	6.5500	-11.486%	100	-34.351%
2025-08-14	7.4000	7.4000	7.4000	7.4000	-6.918%	153	-41.892%
2025-08-11	7.1750	7.9500	7.1750	7.9500	+8.830%	2,129	-45.912%
2025-08-08	7.3050	7.3050	7.3050	7.3050	-9.255%	100	-41.136%
2025-08-07	7.0200	8.0500	7.0200	8.0500	+21.326%	200	-46.584%
2025-08-06	6.6350	6.6350	6.6350	6.6350	+0.378%	525	-35.192%
2025-08-05	6.6100	6.6100	6.6100	6.6100	+3.281%	486	-34.947%
2025-08-04	6.4000	6.4000	6.4000	6.4000	-12.209%	102	-32.813%
2025-07-29	7.2900	7.2900	7.2900	7.2900	+2.676%	244	-41.015%
2025-07-21	7.7500	7.7500	7.1000	7.1000	-6.579%	500	-39.437%
2025-07-17	7.6000	7.6000	7.6000	7.6000	+8.571%	4,356	-43.421%
2025-07-16	7.5000	8.6600	7.0000	7.0000	0.000%	9,487	-38.571%
2025-07-14	7.0000	7.0000	7.0000	7.0000	+0.143%	285	-38.571%
2025-07-11	6.9900	6.9900	6.9900	6.9900	+14.403%	12,350	-38.484%
2025-07-09	7.6500	7.6500	6.1100	6.1100	-9.882%	1,841	-29.624%
2025-07-08	6.7800	6.7800	6.7800	6.7800	-0.294%	419	-36.578%
2025-06-12	6.8000	6.8000	6.8000	6.8000	-13.265%	317	-36.765%
2025-06-11	7.1200	7.8400	7.1200	7.8400	+14.956%	350	-45.153%
2025-06-04	6.8400	6.8400	6.8200	6.8200	+2.711%	5,000	-36.950%
2025-05-22	6.3700	6.6400	6.3700	6.6400	+3.750%	23,225	-35.241%
2025-05-20	6.4000	6.4000	6.4000	6.4000	+8.017%	33,268	-32.813%
2025-05-12	5.9250	5.9250	5.9250	5.9250	+6.757%	907	-27.426%
2025-04-30	5.5500	5.5500	5.5500	5.5500	+10.338%	364	-22.523%
2025-04-29	5.0300	5.0300	5.0300	5.0300	+9.825%	602	-14.513%
2025-04-21	4.5800	4.5800	4.5800	4.5800	-8.400%	582	-6.114%
2025-04-15	5.0000	5.0000	5.0000	5.0000	+10.132%	1,463	-14.000%
2025-04-14	4.5400	4.5400	4.5400	4.5400	-5.417%	1,464	-5.286%
2025-04-04	4.8000	4.8000	4.8000	4.8000	-4.000%	700	-10.417%
2025-04-03	5.0000	5.0000	5.0000	5.0000	0.000%	1,000	-14.000%
2025-03-26	5.0000	5.0000	5.0000	5.0000	0.000%	100	-14.000%
2025-03-25	5.0000	5.0000	5.0000	5.0000	-1.961%	6,719	-14.000%
2025-03-21	5.1000	5.1000	5.1000	5.1000	+3.448%	146	-15.686%
2025-03-18	4.9300	4.9300	4.9300	4.9300	-1.400%	10,748	-12.779%
2025-03-17	4.8500	5.0000	4.8500	5.0000	0.000%	1,182	-14.000%
2025-03-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1,212	-14.000%
2025-03-13	4.8000	4.8000	4.8000	4.8000	-15.937%	1,591	-10.417%
2025-03-07	5.7100	5.7100	5.7100	5.7100	+2.698%	240	-24.694%
2025-02-14	5.5600	5.5600	5.5600	5.5600	+5.203%	100	-22.662%
2025-02-12	5.2850	5.2850	5.2850	5.2850	-1.583%	727	-18.638%
2025-02-03	5.3700	5.3700	5.3700	5.3700	-2.981%	172	-19.926%
2025-01-30	5.5350	5.5350	5.5350	5.5350	-4.322%	171	-22.313%
2025-01-28	5.6500	5.7850	5.6500	5.7850	+4.047%	1,528	-25.670%
2025-01-21	5.5600	5.5600	5.5600	5.5600	-0.714%	2,110	-22.662%
2025-01-17	5.6000	5.6000	5.6000	5.6000	+7.075%	1,694	-23.214%
2024-12-17	5.2300	5.2300	5.2300	5.2300	-8.246%	1,158	-17.782%
2024-12-05	5.7000	5.7000	5.7000	5.7000	-4.762%	4,196	-24.561%
2024-12-04	5.9850	5.9850	5.9850	5.9850	+8.032%	345	-28.154%
2024-11-22	5.5400	5.5400	5.5400	5.5400	-11.360%	644	-22.383%
2024-10-21	6.2500	6.2500	6.2500	6.2500	-2.344%	3,871	-31.200%
2024-10-10	6.4000	6.4000	6.4000	6.4000	0.000%	456	-32.813%
2024-10-07	6.4000	6.4000	6.4000	6.4000	+8.291%	115	-32.813%
2024-09-24	5.9100	5.9100	5.9100	5.9100	+10.056%	733	-27.242%
2024-08-14	5.3700	5.3700	5.3700	5.3700	-8.829%	212	-19.926%
2024-07-18	5.8900	5.8900	5.8900	5.8900	-0.169%	124	-26.995%
2024-07-11	5.9000	5.9000	5.9000	5.9000	+2.431%	2,269	-27.119%
2024-06-27	5.7600	5.7600	5.7600	5.7600	-12.061%	2,312	-25.347%
2024-05-23	6.5500	6.5500	6.5500	6.5500	+13.567%	448	-34.351%
2024-04-19	5.7675	5.7675	5.7675	5.7675	-7.720%	711	-25.444%
2024-04-02	6.2500	6.2500	6.2500	6.2500	+3.050%	2,089	-31.200%
2024-03-25	6.0650	6.0650	6.0650	6.0650	+1.252%	745	-29.101%
2024-02-27	5.9900	5.9900	5.9900	5.9900	0.000%	100	-28.214%
2024-02-26	5.9900	5.9900	5.9900	5.9900	+2.393%	1,622	-28.214%
2024-02-12	5.8500	5.8500	5.8500	5.8500	-2.500%	133	-26.496%
2024-01-09	6.0000	6.0000	6.0000	6.0000	+1.695%	3,991	-28.333%
2023-12-29	5.9000	5.9000	5.9000	5.9000	+7.273%	580	-27.119%
2023-12-19	5.5000	5.5000	5.5000	5.5000	+13.227%	350	-21.818%
2023-12-13	4.8575	4.8575	4.8575	4.8575	-10.378%	377	-11.477%
2023-12-12	5.0150	5.4200	5.0150	5.4200	+3.238%	252	-20.664%
2023-12-11	5.2800	5.2800	5.2500	5.2500	+3.448%	11,728	-18.095%
2023-12-08	5.0750	5.0750	5.0750	5.0750	+7.294%	647	-15.271%
2023-12-06	4.7300	4.7300	4.7300	4.7300	-7.436%	184	-9.091%
2023-12-04	5.1100	5.1100	5.1100	5.1100	-0.195%	365	-15.851%
2023-11-30	5.1200	5.1200	5.1200	5.1200	-2.103%	2,380	-16.016%
2023-11-27	5.2300	5.2300	5.2300	5.2300	+1.553%	100	-17.782%
2023-11-13	5.1500	5.1500	5.1500	5.1500	+0.195%	711	-16.505%
2023-10-24	5.1400	5.1400	5.1400	5.1400	+6.198%	1,647	-16.342%
2023-10-18	4.8400	4.8400	4.8400	4.8400	-1.224%	881	-11.157%
2023-10-17	4.9000	4.9000	4.9000	4.9000	-5.769%	2,021	-12.245%
2023-10-06	4.9600	5.2000	4.9600	5.2000	+0.580%	1,209	-17.308%
2023-09-21	5.1700	5.1700	5.1700	5.1700	+1.972%	100	-16.828%
2023-08-22	5.0700	5.0700	5.0700	5.0700	-5.850%	560	-15.187%
2023-08-14	5.3850	5.3850	5.3850	5.3850	+10.348%	599	-20.149%
2023-07-31	4.8800	4.8800	4.8800	4.8800	-12.545%	150	-11.885%
2023-07-25	5.5800	5.5800	5.5800	5.5800	0.000%	100	-22.939%
2023-07-18	5.5800	5.5800	5.5800	5.5800	-3.793%	504	-22.939%
2023-07-11	5.8000	5.8000	5.8000	5.8000	+10.476%	100	-25.862%
2023-06-27	5.2500	5.2500	5.2500	5.2500	+1.744%	298	-18.095%
2023-06-26	5.0000	5.1600	5.0000	5.1600	+0.781%	550	-16.667%
2023-06-23	5.1200	5.1200	5.1200	5.1200	-4.210%	100	-16.016%
2023-05-30	5.3450	5.3450	5.3450	5.3450	+4.804%	1,332	-19.551%
2023-05-19	5.1000	5.1000	5.1000	5.1000	-14.286%	100	-15.686%
2023-05-16	5.9500	5.9500	5.9500	5.9500	+6.631%	100	-27.731%
2023-05-10	5.5800	5.5800	5.5800	5.5800	-7.000%	342	-22.939%
2023-04-10	6.0000	6.0000	6.0000	6.0000	+4.257%	100	-28.333%
2023-04-05	5.7550	5.7550	5.7550	5.7550	+12.843%	1,558	-25.282%
2023-03-27	5.1000	5.1000	5.1000	5.1000	-10.053%	100	-15.686%
2023-03-07	5.6700	5.6700	5.6700	5.6700	+0.177%	100	-24.162%
2023-03-06	5.6600	5.6600	5.6600	5.6600	-9.149%	150	-24.028%
2023-02-10	6.2300	6.2300	6.2300	6.2300	+16.449%	149	-30.979%
2023-02-07	5.3500	5.3500	5.3500	5.3500	-2.015%	100	-19.626%
2023-01-30	5.4600	5.4600	5.4600	5.4600	-16.641%	200	-21.245%
2023-01-23	6.5500	6.5500	6.5500	6.5500	+3.968%	200	-34.351%
2023-01-19	6.3000	6.3000	6.3000	6.3000	+1.613%	412	-31.746%
2023-01-13	6.5500	6.5500	6.2000	6.2000	-6.767%	650	-30.645%
2023-01-06	6.6500	6.6500	6.6500	6.6500	+0.910%	100	-35.338%
2023-01-05	6.5900	6.5900	6.5900	6.5900	0.000%	100	-34.750%
2022-12-28	6.5900	6.5900	6.5900	6.5900	-5.857%	313	-34.750%
2022-12-23	7.0000	7.0000	7.0000	7.0000	+2.489%	100	-38.571%
2022-12-20	6.8300	6.8300	6.8300	6.8300	-2.429%	100	-37.042%
2022-11-29	7.0000	7.0000	7.0000	7.0000	+6.061%	100	-38.571%
2022-11-28	6.5600	6.6000	6.5600	6.6000	-2.941%	6,342	-34.848%
2022-11-14	6.8000	6.8000	6.8000	6.8000	+13.333%	150	-36.765%
2022-11-11	6.0000	6.0000	6.0000	6.0000	+7.914%	100	-28.333%
2022-10-27	5.5650	5.5650	5.1200	5.5600	+4.120%	6,283	-22.662%
2022-10-07	5.3400	5.3400	5.3400	5.3400	-0.743%	535	-19.476%
2022-10-04	5.1600	5.3800	5.1600	5.3800	+4.062%	1,700	-20.074%
2022-10-03	5.1700	5.1700	5.1700	5.1700	+8.842%	435	-16.828%
2022-09-30	4.7500	4.7500	4.7500	4.7500	-5.000%	2,673	-9.474%
2022-09-27	5.0000	5.0000	5.0000	5.0000	-1.961%	100	-14.000%
2022-09-26	5.1000	5.1000	5.1000	5.1000	-10.369%	2,673	-15.686%
2022-09-16	5.9500	5.9500	5.6900	5.6900	+6.157%	3,432	-24.429%
2022-09-15	5.3600	5.3600	5.3600	5.3600	-10.518%	1,328	-19.776%
2022-09-08	5.9900	5.9900	5.9900	5.9900	-0.167%	261	-28.214%
2022-08-29	6.0000	6.0000	6.0000	6.0000	-8.815%	100	-28.333%
2022-08-17	6.5800	6.5800	6.5800	6.5800	-2.950%	100	-34.650%
2022-08-15	6.7800	6.7800	6.7800	6.7800	-3.143%	100	-36.578%
2022-07-18	7.0000	7.0000	7.0000	7.0000	+4.478%	100	-38.571%
2022-07-05	6.7000	6.7000	6.7000	6.7000	-16.511%	100	-35.821%
2022-06-01	8.0250	8.0250	8.0250	8.0250	+11.925%	382	-46.417%
2022-05-10	7.1700	7.1700	7.1700	7.1700	-7.603%	100	-40.028%
2022-05-02	7.7600	7.7600	7.7600	7.7600	-27.948%	303	-44.588%
2022-04-28	10.7700	10.7700	10.7700	10.7700	+3.062%	200	-60.074%
2022-04-22	10.4600	10.4600	10.4500	10.4500	-0.286%	1,300	-58.852%
2022-03-25	10.4800	10.4800	10.4800	10.4800	-4.986%	160	-58.969%
2022-03-16	11.0300	11.0300	11.0300	11.0300	+44.183%	100	-61.015%
2022-03-11	7.6500	9.9500	7.6500	7.6500	+2.685%	533	-43.791%
2022-03-07	7.4500	7.4500	7.4500	7.4500	-0.667%	3,803	-42.282%
2022-03-04	7.5000	7.5000	7.5000	7.5000	-5.183%	100	-42.667%
2022-02-24	7.9100	7.9100	7.9100	7.9100	-15.537%	15,029	-45.638%
2022-02-15	9.3650	9.3650	9.3650	9.3650	+6.420%	548	-54.084%
2022-02-08	8.8000	8.8000	8.8000	8.8000	+0.114%	1,044	-51.136%
2022-02-04	8.7900	8.7900	8.7900	8.7900	-1.788%	231	-51.081%
2022-02-01	8.9500	8.9500	8.9500	8.9500	-3.867%	1,816	-51.955%
2022-01-31	9.3100	9.3100	9.3100	9.3100	+4.842%	415	-53.813%
2022-01-28	8.8800	8.8800	8.8800	8.8800	-11.992%	225	-51.577%
2022-01-25	10.0900	10.0900	10.0900	10.0900	0.000%	433	-57.384%

.dark-mode .ljNRJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljNRJ4{ color: #333333; background-color: white; border: 2px solid #333333; }CCGPYC&C GROUP PLC U/ADRstock OTC ADR

CCGPY
C&C GROUP PLC U/ADR
stock OTC ADR