Computacenter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,230.00 | 5,250.00 | 5,072.50 | 5,100.00 | 5,100.00 | 162,151 |
| 2026-10-15 | 5,400.00 | 5,465.00 | 5,040.00 | 5,160.00 | 5,160.00 | 483,661 |
| 2026-10-14 | 5,695.00 | 5,710.00 | 5,450.00 | 5,465.00 | 5,465.00 | 134,067 |
| 2026-10-13 | 5,585.00 | 5,730.00 | 5,525.00 | 5,695.00 | 5,695.00 | 137,873 |
| 2026-10-12 | 5,585.00 | 5,655.00 | 5,540.00 | 5,600.00 | 5,600.00 | 371,685 |
| 2026-10-09 | 5,550.00 | 5,640.00 | 5,515.00 | 5,550.00 | 5,550.00 | 180,766 |
| 2026-10-08 | 5,435.00 | 5,570.00 | 5,390.00 | 5,485.00 | 5,485.00 | 218,728 |
| 2026-10-07 | 5,380.00 | 5,525.00 | 5,345.00 | 5,450.00 | 5,450.00 | 161,407 |
| 2026-10-06 | 5,480.00 | 5,525.00 | 5,420.00 | 5,430.00 | 5,430.00 | 322,768 |
| 2026-10-05 | 5,375.00 | 5,460.00 | 5,375.00 | 5,420.00 | 5,420.00 | 161,087 |
| 2026-10-02 | 5,575.00 | 5,575.00 | 5,390.00 | 5,405.00 | 5,405.00 | 200,494 |
| 2026-10-01 | 5,390.00 | 5,490.00 | 5,295.00 | 5,470.00 | 5,470.00 | 423,129 |
| 2026-09-30 | 5,335.00 | 5,405.00 | 5,300.00 | 5,405.00 | 5,405.00 | 248,127 |
| 2026-09-29 | 5,350.00 | 5,405.00 | 5,320.00 | 5,320.00 | 5,320.00 | 450,229 |
| 2026-09-28 | 5,375.00 | 5,505.00 | 5,305.00 | 5,330.00 | 5,330.00 | 103,294 |
| 2026-09-25 | 5,265.00 | 5,455.00 | 5,240.00 | 5,410.00 | 5,410.00 | 203,303 |
| 2026-09-24 | 5,410.00 | 5,465.00 | 5,220.00 | 5,240.00 | 5,240.00 | 165,177 |
| 2026-09-23 | 5,590.00 | 5,600.00 | 5,475.00 | 5,480.00 | 5,452.90 | 186,654 |
| 2026-09-22 | 5,505.00 | 5,580.00 | 5,455.00 | 5,565.00 | 5,537.48 | 420,947 |
| 2026-09-21 | 5,415.00 | 5,555.00 | 5,415.00 | 5,510.00 | 5,482.75 | 805,344 |
| 2026-09-18 | 5,345.00 | 5,430.54 | 5,340.00 | 5,430.00 | 5,403.15 | 857,095 |
| 2026-09-17 | 5,305.00 | 5,425.00 | 5,305.00 | 5,380.00 | 5,353.39 | 303,821 |
| 2026-09-16 | 5,235.00 | 5,335.68 | 5,230.00 | 5,285.00 | 5,258.86 | 149,147 |
| 2026-09-15 | 5,220.00 | 5,270.00 | 5,165.00 | 5,240.00 | 5,214.09 | 283,399 |
| 2026-09-14 | 5,200.00 | 5,280.00 | 5,135.00 | 5,215.00 | 5,189.21 | 407,556 |
| 2026-09-11 | 5,055.00 | 5,290.00 | 5,055.00 | 5,220.00 | 5,194.19 | 309,293 |
| 2026-09-10 | 5,160.00 | 5,202.27 | 5,015.00 | 5,130.00 | 5,104.63 | 344,939 |
| 2026-09-09 | 5,250.00 | 5,355.00 | 5,190.00 | 5,190.00 | 5,164.33 | 734,435 |
| 2026-09-08 | 5,875.00 | 6,045.00 | 5,075.00 | 5,165.00 | 5,139.46 | 556,344 |
| 2026-09-07 | 5,540.00 | 5,640.00 | 5,525.00 | 5,600.00 | 5,572.31 | 227,255 |
| 2026-09-04 | 5,460.00 | 5,600.00 | 5,433.32 | 5,590.00 | 5,562.36 | 225,754 |
| 2026-09-03 | 5,335.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,343.44 | 197,020 |
| 2026-09-02 | 5,480.00 | 5,540.00 | 5,295.00 | 5,315.00 | 5,288.72 | 593,925 |
| 2026-09-01 | 5,545.00 | 5,635.00 | 5,455.00 | 5,505.00 | 5,477.78 | 190,535 |
| 2026-08-28 | 5,610.00 | 5,685.00 | 5,431.00 | 5,670.00 | 5,641.96 | 204,415 |
| 2026-08-27 | 5,315.00 | 5,625.00 | 5,315.00 | 5,625.00 | 5,597.18 | 587,845 |
| 2026-08-26 | 5,205.00 | 5,250.00 | 5,145.00 | 5,215.00 | 5,189.21 | 167,011 |
| 2026-08-25 | 5,075.00 | 5,220.00 | 5,075.00 | 5,190.00 | 5,164.33 | 176,352 |
| 2026-08-24 | 5,070.00 | 5,105.81 | 5,040.00 | 5,100.00 | 5,074.78 | 94,957 |
| 2026-08-21 | 5,020.00 | 5,085.99 | 5,000.00 | 5,085.00 | 5,059.85 | 123,992 |
| 2026-08-20 | 5,035.00 | 5,100.00 | 4,992.00 | 5,045.00 | 5,020.05 | 137,749 |
| 2026-08-19 | 5,015.00 | 5,055.00 | 4,962.00 | 5,025.00 | 5,000.15 | 161,662 |
| 2026-08-18 | 4,996.00 | 5,105.00 | 4,977.85 | 5,025.00 | 5,000.15 | 184,096 |
| 2026-08-17 | 5,050.00 | 5,050.00 | 4,970.00 | 5,000.00 | 4,975.27 | 127,959 |
| 2026-08-14 | 4,988.00 | 5,090.00 | 4,966.00 | 5,010.00 | 4,985.22 | 223,486 |
| 2026-08-13 | 4,840.00 | 4,948.00 | 4,838.00 | 4,938.00 | 4,913.58 | 213,734 |
| 2026-08-12 | 4,844.00 | 4,880.00 | 4,820.00 | 4,828.00 | 4,804.12 | 131,585 |
| 2026-08-11 | 4,818.00 | 4,886.00 | 4,754.00 | 4,850.00 | 4,826.02 | 226,795 |
| 2026-08-10 | 4,846.00 | 4,881.20 | 4,800.00 | 4,852.00 | 4,828.01 | 163,610 |
| 2026-08-07 | 4,884.00 | 4,910.00 | 4,816.00 | 4,828.00 | 4,804.12 | 356,698 |
| 2026-08-06 | 4,862.00 | 4,884.00 | 4,720.00 | 4,884.00 | 4,859.85 | 224,889 |
| 2026-08-05 | 4,804.00 | 4,836.00 | 4,756.00 | 4,812.00 | 4,788.20 | 332,028 |
| 2026-08-04 | 4,602.00 | 4,778.00 | 4,602.00 | 4,778.00 | 4,754.37 | 301,678 |
| 2026-08-03 | 4,608.00 | 4,658.00 | 4,526.00 | 4,606.00 | 4,583.22 | 741,288 |
| 2026-07-31 | 4,762.00 | 4,762.00 | 4,580.00 | 4,598.00 | 4,575.26 | 301,795 |
| 2026-07-30 | 4,678.00 | 4,766.00 | 4,678.00 | 4,710.00 | 4,686.71 | 303,448 |
| 2026-07-29 | 4,780.00 | 4,870.00 | 4,764.00 | 4,764.00 | 4,740.44 | 553,020 |
| 2026-07-28 | 4,802.00 | 4,862.00 | 4,784.00 | 4,814.00 | 4,790.19 | 265,829 |
| 2026-07-27 | 4,892.00 | 4,894.00 | 4,794.00 | 4,818.00 | 4,794.17 | 128,995 |
| 2026-07-24 | 4,720.00 | 4,850.00 | 4,704.00 | 4,790.00 | 4,766.31 | 209,661 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2710 GBP |
| 2026-06-04 | 0.5100 GBP |
| 2025-09-25 | 0.2360 GBP |
| 2025-06-05 | 0.4740 GBP |
| 2024-09-26 | 0.2330 GBP |
| 2024-06-06 | 0.4740 GBP |
| 2023-09-28 | 0.2260 GBP |
| 2023-06-15 | 0.4580 GBP |
| 2022-09-29 | 0.2210 GBP |
| 2022-06-09 | 0.4940 GBP |
| 2021-09-23 | 0.1690 GBP |
| 2021-06-03 | 0.3840 GBP |
| 2020-09-24 | 0.1230 GBP |
| 2020-05-28 | 0.2690 GBP |
| 2019-09-12 | 0.1010 GBP |
| 2019-05-30 | 0.2160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.