CPPGroup Plc (CPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:43AM BST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 168.22 | 168.22 | 168.22 | 162.50 | 162.50 | 500 |
| 04 July 2024 | 156.00 | 170.10 | 156.00 | 163.50 | 163.50 | 102 |
| 03 July 2024 | 160.05 | 160.05 | 160.05 | 163.50 | 163.50 | 1,344 |
| 02 July 2024 | 162.00 | 167.04 | 162.00 | 162.50 | 162.50 | 4,993 |
| 01 July 2024 | 162.00 | 171.00 | 162.00 | 165.50 | 165.50 | 12,096 |
| 28 June 2024 | 162.00 | 168.30 | 162.00 | 166.50 | 166.50 | 14,833 |
| 27 June 2024 | 162.00 | 166.00 | 160.26 | 164.50 | 164.50 | 69,943 |
| 26 June 2024 | 170.00 | 171.00 | 162.00 | 165.50 | 165.50 | 40 |
| 25 June 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 24 June 2024 | 162.90 | 162.90 | 162.90 | 165.50 | 165.50 | 411 |
| 21 June 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 20 June 2024 | 162.54 | 162.54 | 162.54 | 166.50 | 166.50 | 4 |
| 19 June 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 18 June 2024 | 162.00 | 162.00 | 162.00 | 165.50 | 165.50 | 100 |
| 17 June 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 14 June 2024 | 165.00 | 166.94 | 164.00 | 165.50 | 165.50 | 14,324 |
| 13 June 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 12 June 2024 | 169.16 | 169.16 | 169.16 | 172.00 | 172.00 | 702 |
| 11 June 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 10 June 2024 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | 6,218 |
| 07 June 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 06 June 2024 | 172.00 | 172.00 | 172.00 | 173.50 | 173.50 | 2,434 |
| 05 June 2024 | 167.00 | 172.60 | 167.00 | 167.00 | 167.00 | 1,384 |
| 04 June 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 03 June 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 31 May 2024 | 167.50 | 167.50 | 167.50 | 169.00 | 169.00 | 384 |
| 30 May 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 29 May 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 28 May 2024 | 165.00 | 168.12 | 165.00 | 171.50 | 171.50 | 18 |
| 24 May 2024 | 165.00 | 165.00 | 165.00 | 173.00 | 173.00 | 5 |
| 23 May 2024 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 102 |
| 22 May 2024 | 165.00 | 165.00 | 165.00 | 170.50 | 170.50 | 1 |
| 21 May 2024 | 174.00 | 174.00 | 170.67 | 170.50 | 170.50 | 1,131 |
| 20 May 2024 | 190.00 | 190.00 | 170.00 | 172.00 | 172.00 | 18,431 |
| 17 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 16 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 15 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 14 May 2024 | 178.20 | 178.20 | 178.20 | 179.50 | 179.50 | 50 |
| 13 May 2024 | 178.20 | 181.50 | 178.20 | 179.50 | 179.50 | 2,454 |
| 10 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 09 May 2024 | 178.20 | 178.20 | 178.20 | 179.50 | 179.50 | 125 |
| 08 May 2024 | 178.20 | 178.20 | 178.20 | 179.50 | 179.50 | 51 |
| 07 May 2024 | 177.60 | 181.50 | 177.60 | 179.50 | 179.50 | 568 |
| 03 May 2024 | 184.00 | 185.00 | 184.00 | 179.50 | 179.50 | 2,558 |
| 02 May 2024 | 174.00 | 174.00 | 174.00 | 178.00 | 178.00 | 9 |
| 01 May 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 30 Apr 2024 | 174.00 | 180.50 | 174.00 | 176.50 | 176.50 | 1,239 |
| 29 Apr 2024 | 180.50 | 180.50 | 180.50 | 180.00 | 180.00 | 1,300 |
| 26 Apr 2024 | 175.00 | 189.00 | 175.00 | 177.00 | 177.00 | 11,553 |
| 25 Apr 2024 | 183.00 | 185.03 | 183.00 | 182.50 | 182.50 | 3,001 |
| 24 Apr 2024 | 184.96 | 184.96 | 184.96 | 186.50 | 186.50 | 35 |
| 23 Apr 2024 | 184.82 | 185.10 | 184.82 | 186.50 | 186.50 | 8,829 |
| 22 Apr 2024 | 190.00 | 190.00 | 190.00 | 186.50 | 186.50 | 12 |
| 19 Apr 2024 | 188.95 | 188.95 | 188.95 | 186.50 | 186.50 | 3,695 |
| 18 Apr 2024 | 178.00 | 181.12 | 178.00 | 186.50 | 186.50 | 2,766 |
| 17 Apr 2024 | 178.00 | 178.25 | 178.00 | 183.50 | 183.50 | 8,421 |
| 16 Apr 2024 | 189.88 | 189.88 | 189.88 | 184.00 | 184.00 | 2,000 |
| 15 Apr 2024 | 185.00 | 190.00 | 184.55 | 183.50 | 183.50 | 10,645 |
| 12 Apr 2024 | 169.00 | 185.00 | 164.00 | 181.50 | 181.50 | 25,732 |
| 11 Apr 2024 | 158.80 | 165.32 | 158.80 | 162.50 | 162.50 | 9,300 |
| 10 Apr 2024 | 162.00 | 162.00 | 162.00 | 161.00 | 161.00 | 1,100 |
| 09 Apr 2024 | 160.40 | 160.40 | 157.70 | 160.50 | 160.50 | 970 |
| 08 Apr 2024 | 161.20 | 161.20 | 161.20 | 159.50 | 159.50 | 900 |
| 05 Apr 2024 | 160.40 | 160.40 | 160.40 | 159.50 | 159.50 | 1,100 |
| 04 Apr 2024 | 154.00 | 164.00 | 154.00 | 159.50 | 159.50 | 4,228 |
| 03 Apr 2024 | 161.00 | 164.00 | 151.00 | 159.50 | 159.50 | 1,071 |
| 02 Apr 2024 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 7,005 |
| 28 Mar 2024 | 152.97 | 156.30 | 152.97 | 153.50 | 153.50 | 706 |
| 27 Mar 2024 | 157.38 | 158.55 | 157.38 | 156.00 | 156.00 | 13,000 |
| 26 Mar 2024 | 150.00 | 150.00 | 150.00 | 153.50 | 153.50 | 9,544 |
| 25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 Mar 2024 | 158.10 | 158.10 | 158.10 | 153.00 | 153.00 | 2,000 |
| 21 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 20 Mar 2024 | 147.00 | 159.00 | 147.00 | 152.00 | 152.00 | 1,024 |
| 19 Mar 2024 | 147.00 | 147.00 | 147.00 | 152.00 | 152.00 | 197 |
| 18 Mar 2024 | 145.70 | 145.70 | 145.70 | 149.00 | 149.00 | 745 |
| 15 Mar 2024 | 158.30 | 158.30 | 158.30 | 152.00 | 152.00 | 6,000 |
| 14 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 13 Mar 2024 | 145.66 | 145.66 | 145.66 | 148.50 | 148.50 | 25 |
| 12 Mar 2024 | 147.00 | 147.00 | 145.54 | 149.50 | 149.50 | 1,503 |
| 11 Mar 2024 | 160.00 | 163.50 | 147.00 | 147.00 | 147.00 | 12,931 |
| 08 Mar 2024 | 163.50 | 163.50 | 163.50 | 162.50 | 162.50 | 1,000 |
| 07 Mar 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 417 |
| 06 Mar 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 190 |
| 05 Mar 2024 | 164.50 | 164.50 | 164.50 | 162.50 | 162.50 | 1,820 |
| 04 Mar 2024 | 165.00 | 165.00 | 163.50 | 162.50 | 162.50 | 1,239 |
| 01 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 29 Feb 2024 | 163.50 | 163.50 | 160.30 | 162.50 | 162.50 | 1,013 |
| 28 Feb 2024 | 164.00 | 164.00 | 164.00 | 162.50 | 162.50 | 2,500 |
| 27 Feb 2024 | 156.00 | 163.40 | 156.00 | 162.50 | 162.50 | 3,000 |
| 26 Feb 2024 | 157.60 | 158.08 | 157.60 | 160.00 | 160.00 | 12,665 |
| 23 Feb 2024 | 157.60 | 157.60 | 157.60 | 157.00 | 157.00 | 1,000 |
| 22 Feb 2024 | 153.00 | 153.00 | 153.00 | 156.50 | 156.50 | 2 |
| 21 Feb 2024 | 154.00 | 154.00 | 154.00 | 156.50 | 156.50 | 2 |
| 20 Feb 2024 | 152.00 | 157.75 | 152.00 | 157.00 | 157.00 | 1,011 |
| 19 Feb 2024 | 151.00 | 157.62 | 151.00 | 156.50 | 156.50 | 403 |
| 16 Feb 2024 | 158.08 | 158.08 | 158.08 | 157.00 | 157.00 | 2,000 |
| 15 Feb 2024 | 142.00 | 155.00 | 140.00 | 156.00 | 156.00 | 19,966 |
| 14 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.00 | 146.00 | 1,185 |
| 13 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.