UK markets closed

CPPGroup Plc (CPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
183.50-0.50 (-0.27%)
At close: 03:40PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024178.00178.25178.00183.50183.508,421
16 Apr 2024189.88189.88189.88184.00184.002,000
15 Apr 2024185.00190.00184.55183.50183.5010,645
12 Apr 2024169.00185.00164.00181.50181.5025,732
11 Apr 2024158.80165.32158.80162.50162.509,300
10 Apr 2024162.00162.00162.00161.00161.001,100
09 Apr 2024160.40160.40157.70160.50160.50970
08 Apr 2024161.20161.20161.20159.50159.50900
05 Apr 2024160.40160.40160.40159.50159.501,100
04 Apr 2024154.00164.00154.00159.50159.504,228
03 Apr 2024161.00164.00151.00159.50159.501,071
02 Apr 2024150.00161.00150.00158.00158.007,005
28 Mar 2024152.97156.30152.97153.50153.50706
27 Mar 2024157.38158.55157.38156.00156.0013,000
26 Mar 2024150.00150.00150.00153.50153.509,544
25 Mar 2024153.00153.00153.00153.00153.00-
22 Mar 2024158.10158.10158.10153.00153.002,000
21 Mar 2024153.00153.00153.00153.00153.00-
20 Mar 2024147.00159.00147.00152.00152.001,024
19 Mar 2024147.00147.00147.00152.00152.00197
18 Mar 2024145.70145.70145.70149.00149.00745
15 Mar 2024158.30158.30158.30152.00152.006,000
14 Mar 2024152.50152.50152.50152.50152.50-
13 Mar 2024145.66145.66145.66148.50148.5025
12 Mar 2024147.00147.00145.54149.50149.501,503
11 Mar 2024160.00163.50147.00147.00147.0012,931
08 Mar 2024163.50163.50163.50162.50162.501,000
07 Mar 2024160.00160.00160.00162.50162.50417
06 Mar 2024160.00160.00160.00162.50162.50190
05 Mar 2024164.50164.50164.50162.50162.501,820
04 Mar 2024165.00165.00163.50162.50162.501,239
01 Mar 2024162.50162.50162.50162.50162.50-
29 Feb 2024163.50163.50160.30162.50162.501,013
28 Feb 2024164.00164.00164.00162.50162.502,500
27 Feb 2024156.00163.40156.00162.50162.503,000
26 Feb 2024157.60158.08157.60160.00160.0012,665
23 Feb 2024157.60157.60157.60157.00157.001,000
22 Feb 2024153.00153.00153.00156.50156.502
21 Feb 2024154.00154.00154.00156.50156.502
20 Feb 2024152.00157.75152.00157.00157.001,011
19 Feb 2024151.00157.62151.00156.50156.50403
16 Feb 2024158.08158.08158.08157.00157.002,000
15 Feb 2024142.00155.00140.00156.00156.0019,966
14 Feb 2024146.40146.40146.40146.00146.001,185
13 Feb 2024145.50145.50145.50145.50145.50-
12 Feb 2024145.50145.50145.50145.50145.50-
09 Feb 2024142.00150.00142.00145.50145.507,276
08 Feb 2024148.86148.86148.86148.50148.5062
07 Feb 2024148.00148.86142.72148.00148.002,752
06 Feb 2024147.00147.00147.00147.00147.00-
05 Feb 2024154.00154.00140.70147.00147.001,062
02 Feb 2024140.70150.92140.70147.50147.504,057
01 Feb 2024150.92150.92150.92147.00147.00500
31 Jan 2024150.92150.92150.92147.50147.50500
30 Jan 2024147.00147.00147.00147.00147.00-
29 Jan 2024145.00149.50140.25147.50147.505,576
26 Jan 2024145.00145.00145.00149.50149.501,500
25 Jan 2024148.00151.75141.00149.50149.5011,035
24 Jan 2024155.00155.00155.00154.50154.50225
23 Jan 2024148.00157.00148.00154.00154.0013,144
22 Jan 2024148.00155.00148.00151.00151.0014,696
19 Jan 2024144.00144.00138.00139.00139.002,911
18 Jan 2024138.00138.00138.00142.50142.50804
17 Jan 2024140.00148.00140.00142.50142.502,918
16 Jan 2024140.00140.00140.00143.00143.001,078
15 Jan 2024144.00144.00144.00144.00144.00-
12 Jan 2024148.00148.00148.00145.00145.0025
11 Jan 2024148.00148.00148.00145.50145.50150
10 Jan 2024140.00140.00140.00143.50143.502,014
09 Jan 2024141.00141.00141.00145.00145.002,162
08 Jan 2024141.00141.00141.00147.00147.0017
05 Jan 2024141.00141.00141.00147.50147.508
04 Jan 2024143.60143.60143.60147.50147.501,399
03 Jan 2024143.60143.60143.60147.50147.50945
02 Jan 2024146.00146.00141.00145.50145.505,524
29 Dec 2023146.00146.00146.00152.00152.00975
28 Dec 2023150.00150.00146.00152.50152.5030
27 Dec 2023150.00150.00150.00150.00150.001
22 Dec 2023153.00153.00153.00153.00153.00-
21 Dec 2023155.00155.00155.00155.00155.0068
20 Dec 2023155.00156.56150.00157.00157.004,763
19 Dec 2023152.00159.00152.00153.00153.003,010
18 Dec 2023152.00152.00152.00157.00157.00810
15 Dec 2023155.00159.68155.00157.00157.001,750
14 Dec 2023156.00160.76155.00158.50158.502,532
13 Dec 2023156.00156.00156.00163.00163.00463
12 Dec 2023155.75156.70155.75163.00163.006,101
11 Dec 2023156.00156.70156.00162.50162.50781
08 Dec 2023158.76158.76156.00162.50162.509,502
07 Dec 2023166.36166.36166.36163.00163.00250
06 Dec 2023163.00163.00163.00163.00163.004,634
05 Dec 2023170.00170.00164.40166.50166.507,441
04 Dec 2023164.40169.86164.40166.50166.50730
01 Dec 2023164.82170.00164.82166.50166.503,038
30 Nov 2023170.00170.00164.08166.50166.506,922
29 Nov 2023162.00172.00161.60162.00162.0010,723
28 Nov 2023157.00169.50157.00165.00165.009,810
27 Nov 2023148.00160.00148.00154.50154.503,300
24 Nov 2023133.00143.89133.00142.50142.5022,243
23 Nov 2023129.50129.50129.50129.50129.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...