UK markets closed

CPPGroup Plc (CPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
156.500.00 (0.00%)
At close: 08:04AM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024153.00153.00153.00156.50156.504
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-
22 Nov 2023133.00133.00133.00129.50129.5018
21 Nov 2023128.00128.00128.00129.50129.5048
20 Nov 2023127.96127.96127.96129.50129.5040
17 Nov 2023129.50129.50129.50129.50129.50-
16 Nov 2023129.50129.50129.50129.50129.50-
15 Nov 2023129.50129.50129.50129.50129.50-
14 Nov 2023128.50128.50128.50128.50128.50-
13 Nov 2023129.00129.00129.00129.00129.00-
10 Nov 2023126.76126.76126.76128.50128.5020
09 Nov 2023128.50128.50128.50128.50128.50-
08 Nov 2023128.50128.50128.50128.50128.50-
07 Nov 2023125.00125.00125.00129.00129.003,077
06 Nov 2023130.00130.00130.00130.00130.00-
03 Nov 2023133.00133.00133.00128.50128.502
02 Nov 2023129.00129.00129.00129.00129.00-
01 Nov 2023130.92130.92126.28129.50129.501,013
31 Oct 2023129.25133.00129.25129.50129.501,002
30 Oct 2023120.00129.00120.00124.50124.502,568
27 Oct 2023122.50122.50122.50122.50122.50-
26 Oct 2023118.08118.08118.08122.50122.502
25 Oct 2023116.00116.00116.00122.50122.5020
24 Oct 2023122.50122.50122.50122.50122.50-
23 Oct 2023122.50122.50122.50122.50122.50-
20 Oct 2023116.00116.00116.00122.50122.5030
19 Oct 2023122.50122.50122.50122.50122.50-
18 Oct 2023118.11118.11118.11122.50122.50250
17 Oct 2023119.10129.00118.56123.50123.502,106
16 Oct 2023124.00124.00124.00124.00124.00-
13 Oct 2023130.00130.00120.00124.50124.5010,152
12 Oct 2023125.00125.00123.00126.50126.507,990
11 Oct 2023125.05125.05125.05127.50127.50263
10 Oct 2023127.50127.50127.50127.50127.50-
09 Oct 2023132.00132.00125.50127.50127.509,000
06 Oct 2023133.50133.50133.50133.50133.50-
05 Oct 2023132.48132.48132.00133.50133.50405
04 Oct 2023132.00132.48132.00132.48132.48199
03 Oct 2023135.00135.00135.00133.50133.5039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...