CPPGroup Plc (CPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:34PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 234.00 | 236.00 | 234.00 | 235.00 | 235.00 | 11,395 |
| 30 Mar 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 29 Mar 2023 | 220.00 | 220.56 | 220.00 | 226.00 | 226.00 | 29,480 |
| 28 Mar 2023 | 208.00 | 228.00 | 208.00 | 219.00 | 219.00 | 46,879 |
| 27 Mar 2023 | 210.90 | 210.90 | 210.90 | 211.00 | 211.00 | 2,805 |
| 24 Mar 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 23 Mar 2023 | 220.00 | 224.00 | 220.00 | 219.00 | 219.00 | 18,508 |
| 22 Mar 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 21 Mar 2023 | 222.00 | 230.00 | 222.00 | 227.00 | 227.00 | 5,506 |
| 20 Mar 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 17 Mar 2023 | 229.50 | 229.50 | 221.60 | 230.00 | 230.00 | 8,940 |
| 16 Mar 2023 | 230.00 | 231.05 | 220.00 | 225.00 | 225.00 | 14,309 |
| 15 Mar 2023 | 240.00 | 246.00 | 230.00 | 240.00 | 240.00 | 7,491 |
| 14 Mar 2023 | 260.00 | 260.00 | 240.00 | 252.00 | 252.00 | 6,671 |
| 13 Mar 2023 | 240.00 | 258.50 | 240.00 | 250.00 | 250.00 | 2,057 |
| 10 Mar 2023 | 250.00 | 264.00 | 235.30 | 240.00 | 240.00 | 28,000 |
| 09 Mar 2023 | 250.00 | 258.00 | 232.00 | 245.00 | 245.00 | 30,220 |
| 08 Mar 2023 | 236.00 | 236.00 | 235.84 | 235.00 | 235.00 | 5,000 |
| 07 Mar 2023 | 235.00 | 235.10 | 231.70 | 228.00 | 228.00 | 7,285 |
| 06 Mar 2023 | 250.40 | 250.40 | 233.40 | 240.00 | 240.00 | 2,120 |
| 03 Mar 2023 | 233.00 | 249.40 | 233.00 | 242.00 | 242.00 | 7,004 |
| 02 Mar 2023 | 239.80 | 239.80 | 239.80 | 240.00 | 240.00 | 2,082 |
| 01 Mar 2023 | 226.00 | 246.00 | 223.80 | 229.00 | 229.00 | 20,931 |
| 28 Feb 2023 | 213.00 | 213.00 | 210.10 | 214.00 | 214.00 | 227 |
| 27 Feb 2023 | 220.00 | 225.82 | 210.00 | 218.00 | 218.00 | 8,799 |
| 24 Feb 2023 | 208.00 | 235.00 | 207.10 | 222.00 | 222.00 | 23,878 |
| 23 Feb 2023 | 199.50 | 199.50 | 199.50 | 199.00 | 199.00 | 495 |
| 22 Feb 2023 | 191.30 | 191.30 | 191.30 | 195.00 | 195.00 | 2,171 |
| 21 Feb 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 20 Feb 2023 | 191.00 | 191.00 | 190.78 | 195.00 | 195.00 | 276 |
| 17 Feb 2023 | 191.40 | 200.00 | 191.30 | 195.00 | 195.00 | 2,653 |
| 16 Feb 2023 | 210.00 | 217.60 | 195.00 | 195.00 | 195.00 | 530,521 |
| 15 Feb 2023 | 165.00 | 187.00 | 161.75 | 185.00 | 185.00 | 26,586 |
| 14 Feb 2023 | 155.50 | 155.50 | 155.50 | 160.00 | 160.00 | 4 |
| 13 Feb 2023 | 155.00 | 164.50 | 155.00 | 160.00 | 160.00 | 750 |
| 10 Feb 2023 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 15,700 |
| 09 Feb 2023 | 160.00 | 160.00 | 160.00 | 167.50 | 167.50 | 1 |
| 08 Feb 2023 | 160.00 | 175.00 | 160.00 | 167.50 | 167.50 | 8,811 |
| 07 Feb 2023 | 172.00 | 172.00 | 172.00 | 167.50 | 167.50 | 51 |
| 06 Feb 2023 | 170.00 | 171.00 | 170.00 | 172.50 | 172.50 | 1,110 |
| 03 Feb 2023 | 168.00 | 175.00 | 168.00 | 170.00 | 170.00 | 2,628 |
| 02 Feb 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 01 Feb 2023 | 170.00 | 175.00 | 168.00 | 175.00 | 175.00 | 5,357 |
| 31 Jan 2023 | 170.00 | 170.00 | 170.00 | 180.00 | 180.00 | 49 |
| 30 Jan 2023 | 170.00 | 190.00 | 170.00 | 180.00 | 180.00 | 19 |
| 27 Jan 2023 | 190.00 | 195.00 | 175.00 | 182.50 | 182.50 | 12,367 |
| 26 Jan 2023 | 212.00 | 219.20 | 191.80 | 200.00 | 200.00 | 31,993 |
| 25 Jan 2023 | 200.00 | 234.00 | 185.38 | 218.00 | 218.00 | 47,088 |
| 24 Jan 2023 | 137.00 | 230.00 | 127.00 | 190.00 | 190.00 | 190,229 |
| 23 Jan 2023 | 125.00 | 137.89 | 113.00 | 132.00 | 132.00 | 46,733 |
| 20 Jan 2023 | 109.00 | 112.70 | 109.00 | 110.00 | 110.00 | 12,235 |
| 19 Jan 2023 | 107.00 | 115.25 | 107.00 | 106.50 | 106.50 | 10,072 |
| 18 Jan 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 17 Jan 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 16 Jan 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 13 Jan 2023 | 112.50 | 112.50 | 112.40 | 110.00 | 110.00 | 1,031 |
| 12 Jan 2023 | 112.00 | 112.40 | 106.00 | 110.00 | 110.00 | 3,894 |
| 11 Jan 2023 | 106.00 | 106.00 | 106.00 | 110.00 | 110.00 | 1,005 |
| 10 Jan 2023 | 112.00 | 112.00 | 112.00 | 110.00 | 110.00 | 400 |
| 09 Jan 2023 | 105.00 | 106.00 | 105.00 | 110.00 | 110.00 | 358 |
| 06 Jan 2023 | 106.00 | 106.00 | 106.00 | 110.00 | 110.00 | 220 |
| 05 Jan 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 Jan 2023 | 105.00 | 105.00 | 105.00 | 110.00 | 110.00 | 138 |
| 03 Jan 2023 | 106.60 | 112.50 | 106.60 | 110.00 | 110.00 | 124 |
| 30 Dec 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Dec 2022 | 109.00 | 109.00 | 109.00 | 110.00 | 110.00 | 1,960 |
| 28 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 23 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 22 Dec 2022 | 109.25 | 109.25 | 109.25 | 107.50 | 107.50 | 1,015 |
| 21 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 20 Dec 2022 | 115.00 | 115.00 | 110.00 | 109.00 | 109.00 | 5,048 |
| 19 Dec 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 16 Dec 2022 | 115.00 | 115.00 | 113.00 | 112.50 | 112.50 | 3,000 |
| 15 Dec 2022 | 120.00 | 120.00 | 120.00 | 117.50 | 117.50 | 2 |
| 14 Dec 2022 | 115.80 | 115.80 | 115.80 | 117.50 | 117.50 | 2,710 |
| 13 Dec 2022 | 115.00 | 120.00 | 115.00 | 117.50 | 117.50 | 823 |
| 12 Dec 2022 | 117.00 | 119.75 | 115.00 | 117.50 | 117.50 | 116 |
| 09 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 08 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 07 Dec 2022 | 120.00 | 120.00 | 120.00 | 117.50 | 117.50 | 67 |
| 06 Dec 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 291 |
| 05 Dec 2022 | 120.00 | 120.00 | 113.35 | 117.50 | 117.50 | 1,012 |
| 02 Dec 2022 | 114.12 | 114.12 | 114.12 | 116.50 | 116.50 | 4 |
| 01 Dec 2022 | 118.50 | 119.00 | 118.50 | 116.50 | 116.50 | 4,701 |
| 30 Nov 2022 | 110.50 | 117.00 | 110.50 | 115.00 | 115.00 | 508 |
| 29 Nov 2022 | 110.40 | 110.40 | 110.40 | 114.00 | 114.00 | 4 |
| 28 Nov 2022 | 115.00 | 117.20 | 115.00 | 114.00 | 114.00 | 10,002 |
| 25 Nov 2022 | 115.00 | 115.00 | 115.00 | 111.00 | 111.00 | 3 |
| 24 Nov 2022 | 107.85 | 107.85 | 107.85 | 107.50 | 107.50 | 50 |
| 23 Nov 2022 | 108.00 | 108.04 | 107.00 | 107.50 | 107.50 | 3,157 |
| 22 Nov 2022 | 114.00 | 114.45 | 110.07 | 110.00 | 110.00 | 6,001 |
| 21 Nov 2022 | 114.00 | 114.00 | 114.00 | 118.50 | 118.50 | 350 |
| 18 Nov 2022 | 123.00 | 123.00 | 114.45 | 118.50 | 118.50 | 321 |
| 17 Nov 2022 | 123.00 | 123.00 | 114.45 | 118.50 | 118.50 | 972 |
| 16 Nov 2022 | 107.00 | 117.00 | 107.00 | 118.50 | 118.50 | 13,950 |
| 15 Nov 2022 | 94.00 | 104.00 | 94.00 | 102.00 | 102.00 | 12,785 |
| 14 Nov 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 11 Nov 2022 | 99.00 | 99.00 | 94.60 | 97.00 | 97.00 | 4,951 |
| 10 Nov 2022 | 96.00 | 96.00 | 95.58 | 97.25 | 97.25 | 3,669 |
| 09 Nov 2022 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 598 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
