UK markets closed

CPPGroup Plc (CPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
161.00-4.50 (-2.72%)
At close: 03:53PM BST
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jul 2024162.00162.90157.50163.50163.503,366
10 Jul 2024165.50165.50165.50165.50165.50-
09 Jul 2024166.50166.50166.50166.50166.50-
08 Jul 2024162.00170.00162.00166.50166.5012,224
05 Jul 2024168.22168.22168.22162.50162.50500
04 Jul 2024156.00170.10156.00163.50163.50102
03 Jul 2024160.05160.05160.05163.50163.501,344
02 Jul 2024162.00167.04162.00162.50162.504,993
01 Jul 2024162.00171.00162.00165.50165.5012,096
28 Jun 2024162.00168.30162.00166.50166.5014,833
27 Jun 2024162.00166.00160.26164.50164.5069,943
26 Jun 2024170.00171.00162.00165.50165.5040
25 Jun 2024165.50165.50165.50165.50165.50-
24 Jun 2024162.90162.90162.90165.50165.50411
21 Jun 2024165.50165.50165.50165.50165.50-
20 Jun 2024162.54162.54162.54166.50166.504
19 Jun 2024165.50165.50165.50165.50165.50-
18 Jun 2024162.00162.00162.00165.50165.50100
17 Jun 2024165.50165.50165.50165.50165.50-
14 Jun 2024165.00166.94164.00165.50165.5014,324
13 Jun 2024172.00172.00172.00172.00172.00-
12 Jun 2024169.16169.16169.16172.00172.00702
11 Jun 2024172.00172.00172.00172.00172.00-
10 Jun 2024166.00172.00166.00172.00172.006,218
07 Jun 2024173.50173.50173.50173.50173.50-
06 Jun 2024172.00172.00172.00173.50173.502,434
05 Jun 2024167.00172.60167.00167.00167.001,384
04 Jun 2024174.00174.00174.00174.00174.00-
03 Jun 2024174.00174.00174.00174.00174.00-
31 May 2024167.50167.50167.50169.00169.00384
30 May 2024173.50173.50173.50173.50173.50-
29 May 2024170.50170.50170.50170.50170.50-
28 May 2024165.00168.12165.00171.50171.5018
24 May 2024165.00165.00165.00173.00173.005
23 May 2024165.00170.00165.00170.00170.00102
22 May 2024165.00165.00165.00170.50170.501
21 May 2024174.00174.00170.67170.50170.501,131
20 May 2024190.00190.00170.00172.00172.0018,431
17 May 2024179.50179.50179.50179.50179.50-
16 May 2024179.50179.50179.50179.50179.50-
15 May 2024179.50179.50179.50179.50179.50-
14 May 2024178.20178.20178.20179.50179.5050
13 May 2024178.20181.50178.20179.50179.502,454
10 May 2024179.50179.50179.50179.50179.50-
09 May 2024178.20178.20178.20179.50179.50125
08 May 2024178.20178.20178.20179.50179.5051
07 May 2024177.60181.50177.60179.50179.50568
03 May 2024184.00185.00184.00179.50179.502,558
02 May 2024174.00174.00174.00178.00178.009
01 May 2024179.00179.00179.00179.00179.00-
30 Apr 2024174.00180.50174.00176.50176.501,239
29 Apr 2024180.50180.50180.50180.00180.001,300
26 Apr 2024175.00189.00175.00177.00177.0011,553
25 Apr 2024183.00185.03183.00182.50182.503,001
24 Apr 2024184.96184.96184.96186.50186.5035
23 Apr 2024184.82185.10184.82186.50186.508,829
22 Apr 2024190.00190.00190.00186.50186.5012
19 Apr 2024188.95188.95188.95186.50186.503,695
18 Apr 2024178.00181.12178.00186.50186.502,766
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...