UK markets closed

The City Pub Group plc (CPC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
57.00+1.00 (+1.79%)
At close: 05:08PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202256.0057.0056.0057.0057.0040,236
29 Sept 202257.0057.7555.0056.0056.00238,221
28 Sept 202258.0059.0056.8957.0057.00103,253
27 Sept 202261.0061.5857.1058.0058.00122,094
26 Sept 202262.5063.0060.1361.5861.58150,997
23 Sept 202262.0064.0062.0062.0062.00114,191
22 Sept 202257.5063.0056.6762.5062.50222,728
21 Sept 202255.5060.0055.0057.5057.50559,461
20 Sept 202253.5055.0052.0153.5053.50403,168
16 Sept 202253.5055.0053.0053.5053.50103,626
15 Sept 202254.5055.0052.1054.0054.00295,864
14 Sept 202257.5057.0050.0054.5054.50943,549
13 Sept 202258.0058.7557.0057.5057.50214,087
12 Sept 202258.1059.2957.6058.0058.0046,168
09 Sept 202260.0060.6956.5058.5058.50273,319
08 Sept 202260.5061.0059.0060.0060.00655,543
07 Sept 202260.5062.0059.0060.5060.5079,668
06 Sept 202256.0061.0055.0060.5060.50749,645
05 Sept 202254.5057.0053.0053.6053.60195,052
02 Sept 202260.0060.0050.0055.5055.50370,380
01 Sept 202262.5063.0058.0059.0059.00383,627
31 Aug 202263.0063.0062.1362.5062.5016,077
30 Aug 202263.0066.7962.2563.0063.00472,600
26 Aug 202267.0067.0060.0062.4062.40215,417
25 Aug 202268.5068.3066.0067.0067.00597,547
24 Aug 202267.5068.4066.1068.5068.50327,601
23 Aug 202268.0068.3667.0067.5067.506,445
22 Aug 202269.5069.8067.1368.0068.0048,230
19 Aug 202269.0070.0068.1069.5069.5082,240
18 Aug 202270.0069.9068.0069.0069.00106,705
17 Aug 202269.5070.0069.0069.5069.5017,694
16 Aug 202269.5069.9069.1069.5069.5010,913
15 Aug 202270.0069.9068.1569.5069.50237,567
12 Aug 202270.3070.0069.0069.5069.5044,113
11 Aug 202270.3071.0069.6270.3070.3018,396
10 Aug 202270.3069.9469.6070.3070.3023,839
09 Aug 202270.3071.0069.6070.3070.30135,439
08 Aug 202269.5070.4069.7570.3070.30281,745
05 Aug 202268.5070.7566.0069.5069.50477,687
04 Aug 202270.0071.0067.1568.5068.50105,283
03 Aug 202272.0072.0069.5070.0070.00202,569
02 Aug 202272.0073.0071.0072.0072.0020,481
01 Aug 202272.0073.0071.0072.0072.00151,144
29 Jul 202272.0074.0071.0072.0072.00291,505
28 Jul 202272.0072.1371.6172.0072.00131,852
27 Jul 202273.0072.9971.0072.0072.0028,102
26 Jul 202274.0073.6071.0073.0073.00151,037
25 Jul 202274.0073.9573.0574.0074.00160,061
22 Jul 202274.5075.0073.5074.0074.0053,883
21 Jul 202275.5074.9574.0074.5074.50100,108
20 Jul 202275.5076.7074.0075.5075.5061,531
19 Jul 202275.5075.8074.2075.5075.5048,445
18 Jul 202275.5076.9074.5075.5075.5053,765
15 Jul 202275.5077.0074.7875.5075.50159,644
14 Jul 202274.5076.0073.6075.5075.5085,479
13 Jul 202274.5075.5073.3074.5074.50153,309
12 Jul 202275.5076.5073.0074.5074.5057,175
11 Jul 202278.5077.0074.0075.5075.5050,103
08 Jul 202278.5080.0077.0078.5078.5046,758
07 Jul 202278.5078.0077.0077.0077.00137,431
06 Jul 202278.5077.9877.0078.5078.5020,180
05 Jul 202279.5080.0077.0078.5078.50118,958
04 Jul 202280.5080.8078.3279.5079.5041,738
01 Jul 202281.0081.6080.0080.5080.5037,971
30 Jun 202282.5083.0079.4681.0081.0055,195
29 Jun 202281.5083.6081.0082.5082.5025,083
28 Jun 202280.0083.7080.0080.0080.00116,734
27 Jun 202280.0080.3878.0080.0080.009,570
24 Jun 202280.5081.0079.0080.0080.00151,124
23 Jun 202281.0082.4079.7580.5080.50644,526
22 Jun 202284.0085.4080.1081.0081.0062,885
21 Jun 202287.0087.9083.0084.5084.50104,114
20 Jun 202287.0089.0085.7787.0087.00318,447
17 Jun 202290.5089.0083.0087.5087.50212,123
16 Jun 202295.0095.4089.5391.0091.0078,729
15 Jun 202295.0096.4094.1395.0095.001,577
14 Jun 202296.5097.3694.3095.0095.00204,602
13 Jun 202296.5097.4096.0896.5096.5047,871
10 Jun 202296.5097.1095.0097.0097.00159,566
09 Jun 202296.5097.4096.0296.5096.5034,092
08 Jun 202296.5097.6795.2696.5096.50431,357
07 Jun 202292.5095.0092.0093.5093.5078,057
06 Jun 202293.5095.0092.0094.0094.0044,447
01 Jun 202293.5094.9593.1093.5093.506,464
31 May 202293.5095.0093.1093.5093.5034,497
30 May 202293.0094.9592.5093.5093.50238,868
27 May 202292.0094.0091.2592.6092.6091,380
26 May 202292.5093.4091.0091.0091.0052,196
25 May 202292.5094.0091.7292.0092.0065,904
24 May 202292.5093.4091.5092.5092.5053,620
23 May 202294.0095.0092.0093.0093.0072,862
20 May 202292.5096.0091.0094.0094.0076,145
19 May 202293.0093.8091.0092.5092.5073,224
18 May 202294.0095.2092.3893.0093.0026,943
17 May 202292.0096.0090.0094.0094.00144,157
16 May 202292.0093.0090.0091.5091.5080,750
13 May 202289.0092.3688.4091.5091.5075,329
12 May 202290.0091.0088.0089.0089.0058,827
11 May 202291.0092.0090.0090.8090.80914,412
10 May 202291.5091.7090.0091.0091.00242,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...