C&C Group plc
CCGPYOTCConsumer Defensive● Active
$3.65
+$0.00(+0.00%)
Market Cap$448315214
P/E Ratio—
52W High$8.66
52W Low$3.65
C&C Group plc（CCGPY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccgpy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$12.00
Jan 20, 2022
-69.6% from here
5-Year Low5Y
$3.65
Jun 5, 2026
+0.0% from low
IPO Priceadj.
$9.90
Jan 10, 2022
-63.1% since IPO
1 Year Ago
$6.82
Jun 9, 2025
-46.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCGPY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1K | +0.00% |
| Jun 4, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1K | +0.00% |
| Jun 3, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1K | +0.00% |
| Jun 2, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1K | +0.00% |
| Jun 1, 2026 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0K | +0.00% |
| May 29, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1K | +0.00% |
| May 28, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1K | +0.00% |
| May 27, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1K | +0.00% |
| May 26, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0K | +0.00% |
| May 22, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1K | +0.00% |
| May 21, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1K | +0.00% |
| May 20, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1K | +0.00% |
| May 19, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1K | +0.00% |
| May 18, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1K | +0.00% |
| May 15, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 5K | +0.00% |
| May 14, 2026 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1K | +0.00% |
| May 13, 2026 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1K | +0.00% |
| May 12, 2026 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 7K | +0.00% |
| May 11, 2026 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1K | +0.00% |
| May 8, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1K | +0.00% |
Showing 1–20 of 723 records
Annual Stock Price Performance · CCGPY
Jan 1 → Dec 31 · 5 years2026-34.2%$5.55 → $3.65
-34.2%
2025+4.8%$5.23 → $5.48
+4.8%
2024-11.4%$5.90 → $5.23
-11.4%
2023-10.5%$6.59 → $5.90
-10.5%
2022-33.4%$9.90 → $6.59
-33.4%
Best Year2025 · +4.8%
Worst Year2026 · -34.2%
Positive Years1 / 5
Avg Annual Return-16.9%
5Y Total Return-63.1%
5Y CAGR~-18.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in CCGPY?
If you invested $1,000 in CCGPY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$369
Total Return-63.1%
CAGR~-22.1% / yr
Profit$-631
Based on Jan 10, 2022 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
C&C Group plc（CCGPY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $3.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCGPY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCGPY 历史股价FMP 日线复权 OHLCV