CPPGroup Plc (CPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:30AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 186.50 | 186.50 | 1,260 |
| 23 Apr 2024 | 184.82 | 185.10 | 184.82 | 186.50 | 186.50 | 8,829 |
| 22 Apr 2024 | 190.00 | 190.00 | 190.00 | 186.50 | 186.50 | 12 |
| 19 Apr 2024 | 188.95 | 188.95 | 188.95 | 186.50 | 186.50 | 3,695 |
| 18 Apr 2024 | 178.00 | 181.12 | 178.00 | 186.50 | 186.50 | 2,766 |
| 17 Apr 2024 | 178.00 | 178.25 | 178.00 | 183.50 | 183.50 | 8,421 |
| 16 Apr 2024 | 189.88 | 189.88 | 189.88 | 184.00 | 184.00 | 2,000 |
| 15 Apr 2024 | 185.00 | 190.00 | 184.55 | 183.50 | 183.50 | 10,645 |
| 12 Apr 2024 | 169.00 | 185.00 | 164.00 | 181.50 | 181.50 | 25,732 |
| 11 Apr 2024 | 158.80 | 165.32 | 158.80 | 162.50 | 162.50 | 9,300 |
| 10 Apr 2024 | 162.00 | 162.00 | 162.00 | 161.00 | 161.00 | 1,100 |
| 09 Apr 2024 | 160.40 | 160.40 | 157.70 | 160.50 | 160.50 | 970 |
| 08 Apr 2024 | 161.20 | 161.20 | 161.20 | 159.50 | 159.50 | 900 |
| 05 Apr 2024 | 160.40 | 160.40 | 160.40 | 159.50 | 159.50 | 1,100 |
| 04 Apr 2024 | 154.00 | 164.00 | 154.00 | 159.50 | 159.50 | 4,228 |
| 03 Apr 2024 | 161.00 | 164.00 | 151.00 | 159.50 | 159.50 | 1,071 |
| 02 Apr 2024 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 7,005 |
| 28 Mar 2024 | 152.97 | 156.30 | 152.97 | 153.50 | 153.50 | 706 |
| 27 Mar 2024 | 157.38 | 158.55 | 157.38 | 156.00 | 156.00 | 13,000 |
| 26 Mar 2024 | 150.00 | 150.00 | 150.00 | 153.50 | 153.50 | 9,544 |
| 25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 Mar 2024 | 158.10 | 158.10 | 158.10 | 153.00 | 153.00 | 2,000 |
| 21 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 20 Mar 2024 | 147.00 | 159.00 | 147.00 | 152.00 | 152.00 | 1,024 |
| 19 Mar 2024 | 147.00 | 147.00 | 147.00 | 152.00 | 152.00 | 197 |
| 18 Mar 2024 | 145.70 | 145.70 | 145.70 | 149.00 | 149.00 | 745 |
| 15 Mar 2024 | 158.30 | 158.30 | 158.30 | 152.00 | 152.00 | 6,000 |
| 14 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 13 Mar 2024 | 145.66 | 145.66 | 145.66 | 148.50 | 148.50 | 25 |
| 12 Mar 2024 | 147.00 | 147.00 | 145.54 | 149.50 | 149.50 | 1,503 |
| 11 Mar 2024 | 160.00 | 163.50 | 147.00 | 147.00 | 147.00 | 12,931 |
| 08 Mar 2024 | 163.50 | 163.50 | 163.50 | 162.50 | 162.50 | 1,000 |
| 07 Mar 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 417 |
| 06 Mar 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 190 |
| 05 Mar 2024 | 164.50 | 164.50 | 164.50 | 162.50 | 162.50 | 1,820 |
| 04 Mar 2024 | 165.00 | 165.00 | 163.50 | 162.50 | 162.50 | 1,239 |
| 01 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 29 Feb 2024 | 163.50 | 163.50 | 160.30 | 162.50 | 162.50 | 1,013 |
| 28 Feb 2024 | 164.00 | 164.00 | 164.00 | 162.50 | 162.50 | 2,500 |
| 27 Feb 2024 | 156.00 | 163.40 | 156.00 | 162.50 | 162.50 | 3,000 |
| 26 Feb 2024 | 157.60 | 158.08 | 157.60 | 160.00 | 160.00 | 12,665 |
| 23 Feb 2024 | 157.60 | 157.60 | 157.60 | 157.00 | 157.00 | 1,000 |
| 22 Feb 2024 | 153.00 | 153.00 | 153.00 | 156.50 | 156.50 | 2 |
| 21 Feb 2024 | 154.00 | 154.00 | 154.00 | 156.50 | 156.50 | 2 |
| 20 Feb 2024 | 152.00 | 157.75 | 152.00 | 157.00 | 157.00 | 1,011 |
| 19 Feb 2024 | 151.00 | 157.62 | 151.00 | 156.50 | 156.50 | 403 |
| 16 Feb 2024 | 158.08 | 158.08 | 158.08 | 157.00 | 157.00 | 2,000 |
| 15 Feb 2024 | 142.00 | 155.00 | 140.00 | 156.00 | 156.00 | 19,966 |
| 14 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.00 | 146.00 | 1,185 |
| 13 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 12 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 09 Feb 2024 | 142.00 | 150.00 | 142.00 | 145.50 | 145.50 | 7,276 |
| 08 Feb 2024 | 148.86 | 148.86 | 148.86 | 148.50 | 148.50 | 62 |
| 07 Feb 2024 | 148.00 | 148.86 | 142.72 | 148.00 | 148.00 | 2,752 |
| 06 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 05 Feb 2024 | 154.00 | 154.00 | 140.70 | 147.00 | 147.00 | 1,062 |
| 02 Feb 2024 | 140.70 | 150.92 | 140.70 | 147.50 | 147.50 | 4,057 |
| 01 Feb 2024 | 150.92 | 150.92 | 150.92 | 147.00 | 147.00 | 500 |
| 31 Jan 2024 | 150.92 | 150.92 | 150.92 | 147.50 | 147.50 | 500 |
| 30 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 29 Jan 2024 | 145.00 | 149.50 | 140.25 | 147.50 | 147.50 | 5,576 |
| 26 Jan 2024 | 145.00 | 145.00 | 145.00 | 149.50 | 149.50 | 1,500 |
| 25 Jan 2024 | 148.00 | 151.75 | 141.00 | 149.50 | 149.50 | 11,035 |
| 24 Jan 2024 | 155.00 | 155.00 | 155.00 | 154.50 | 154.50 | 225 |
| 23 Jan 2024 | 148.00 | 157.00 | 148.00 | 154.00 | 154.00 | 13,144 |
| 22 Jan 2024 | 148.00 | 155.00 | 148.00 | 151.00 | 151.00 | 14,696 |
| 19 Jan 2024 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 2,911 |
| 18 Jan 2024 | 138.00 | 138.00 | 138.00 | 142.50 | 142.50 | 804 |
| 17 Jan 2024 | 140.00 | 148.00 | 140.00 | 142.50 | 142.50 | 2,918 |
| 16 Jan 2024 | 140.00 | 140.00 | 140.00 | 143.00 | 143.00 | 1,078 |
| 15 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 12 Jan 2024 | 148.00 | 148.00 | 148.00 | 145.00 | 145.00 | 25 |
| 11 Jan 2024 | 148.00 | 148.00 | 148.00 | 145.50 | 145.50 | 150 |
| 10 Jan 2024 | 140.00 | 140.00 | 140.00 | 143.50 | 143.50 | 2,014 |
| 09 Jan 2024 | 141.00 | 141.00 | 141.00 | 145.00 | 145.00 | 2,162 |
| 08 Jan 2024 | 141.00 | 141.00 | 141.00 | 147.00 | 147.00 | 17 |
| 05 Jan 2024 | 141.00 | 141.00 | 141.00 | 147.50 | 147.50 | 8 |
| 04 Jan 2024 | 143.60 | 143.60 | 143.60 | 147.50 | 147.50 | 1,399 |
| 03 Jan 2024 | 143.60 | 143.60 | 143.60 | 147.50 | 147.50 | 945 |
| 02 Jan 2024 | 146.00 | 146.00 | 141.00 | 145.50 | 145.50 | 5,524 |
| 29 Dec 2023 | 146.00 | 146.00 | 146.00 | 152.00 | 152.00 | 975 |
| 28 Dec 2023 | 150.00 | 150.00 | 146.00 | 152.50 | 152.50 | 30 |
| 27 Dec 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 22 Dec 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 21 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 68 |
| 20 Dec 2023 | 155.00 | 156.56 | 150.00 | 157.00 | 157.00 | 4,763 |
| 19 Dec 2023 | 152.00 | 159.00 | 152.00 | 153.00 | 153.00 | 3,010 |
| 18 Dec 2023 | 152.00 | 152.00 | 152.00 | 157.00 | 157.00 | 810 |
| 15 Dec 2023 | 155.00 | 159.68 | 155.00 | 157.00 | 157.00 | 1,750 |
| 14 Dec 2023 | 156.00 | 160.76 | 155.00 | 158.50 | 158.50 | 2,532 |
| 13 Dec 2023 | 156.00 | 156.00 | 156.00 | 163.00 | 163.00 | 463 |
| 12 Dec 2023 | 155.75 | 156.70 | 155.75 | 163.00 | 163.00 | 6,101 |
| 11 Dec 2023 | 156.00 | 156.70 | 156.00 | 162.50 | 162.50 | 781 |
| 08 Dec 2023 | 158.76 | 158.76 | 156.00 | 162.50 | 162.50 | 9,502 |
| 07 Dec 2023 | 166.36 | 166.36 | 166.36 | 163.00 | 163.00 | 250 |
| 06 Dec 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 4,634 |
| 05 Dec 2023 | 170.00 | 170.00 | 164.40 | 166.50 | 166.50 | 7,441 |
| 04 Dec 2023 | 164.40 | 169.86 | 164.40 | 166.50 | 166.50 | 730 |
| 01 Dec 2023 | 164.82 | 170.00 | 164.82 | 166.50 | 166.50 | 3,038 |
| 30 Nov 2023 | 170.00 | 170.00 | 164.08 | 166.50 | 166.50 | 6,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.