Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,754.002,780.002,698.002,726.002,584.29417,742
2024-08-292,706.002,760.002,692.002,740.002,597.57458,173
2024-08-282,742.002,802.002,700.002,700.002,559.64439,366
2024-08-272,700.002,764.002,652.002,730.002,588.08393,463
2024-08-232,700.002,790.002,700.002,722.002,580.50256,357
2024-08-222,770.002,782.002,701.462,702.002,561.54476,565
2024-08-212,664.002,732.002,664.002,732.002,589.98315,311
2024-08-202,714.002,754.002,614.002,712.002,571.02209,643
2024-08-192,678.002,736.002,660.002,720.002,578.60227,124
2024-08-162,662.002,708.002,652.002,676.002,536.89257,381
2024-08-152,648.002,686.002,576.002,676.002,536.89229,615
2024-08-142,536.002,648.002,536.002,618.002,481.91231,240
2024-08-132,536.002,644.002,536.002,604.002,468.63226,634
2024-08-122,544.002,636.002,536.002,612.002,476.22235,499
2024-08-092,512.002,604.002,512.002,580.002,445.88182,138
2024-08-082,536.002,626.002,530.002,576.002,442.09275,369
2024-08-072,568.002,606.002,504.002,582.002,447.78290,151
2024-08-062,488.002,580.002,488.002,550.002,417.44282,540
2024-08-052,532.002,628.002,514.002,548.002,415.55265,534
2024-08-022,612.002,722.002,580.002,604.002,468.63326,122
2024-08-012,698.002,712.002,659.152,666.002,527.41219,687
2024-07-312,740.002,740.002,656.002,692.002,552.06279,192
2024-07-302,694.002,720.002,590.002,672.002,533.10247,126
2024-07-292,660.002,718.002,604.002,642.002,504.66254,239
2024-07-262,576.002,660.002,520.002,660.002,521.72969,544
2024-07-252,638.002,708.002,632.002,654.002,516.04138,748
2024-07-242,676.002,722.002,676.002,702.002,561.54181,905
2024-07-232,796.002,796.002,724.002,726.002,584.29275,823
2024-07-222,726.002,756.002,668.002,752.002,608.94466,774
2024-07-192,752.002,758.002,692.002,722.002,580.50221,697
2024-07-182,804.002,824.002,740.002,752.002,608.94251,157
2024-07-172,822.002,830.002,760.002,762.002,618.42149,485
2024-07-162,766.002,834.002,766.002,834.002,686.68207,270
2024-07-152,828.002,848.002,808.002,810.002,663.9372,992
2024-07-122,854.002,866.002,822.002,844.002,696.16120,185
2024-07-112,826.002,854.002,796.002,832.002,684.7893,540
2024-07-102,848.002,860.002,818.002,842.002,694.26113,690
2024-07-092,976.002,976.002,794.002,818.002,671.51164,564
2024-07-082,862.002,941.202,862.002,906.002,754.94116,412
2024-07-052,962.003,016.002,910.002,924.002,772.00155,344
2024-07-043,004.003,004.002,876.002,952.002,798.5479,094
2024-07-032,974.002,974.002,890.002,938.002,785.27200,813
2024-07-022,900.002,914.002,868.002,904.002,753.04127,923
2024-07-012,892.002,916.002,882.002,914.002,762.52119,770
2024-06-282,900.002,960.322,854.002,872.002,722.70208,848
2024-06-272,938.002,948.002,900.002,900.002,749.25139,236
2024-06-262,954.002,971.292,924.002,940.002,787.17235,922
2024-06-252,918.002,967.732,918.002,942.002,789.06125,908
2024-06-242,942.002,972.002,932.002,960.002,806.13201,874
2024-06-212,960.002,970.002,920.002,948.002,794.75986,406
2024-06-202,850.002,976.002,850.002,962.002,808.02141,612
2024-06-192,930.002,932.002,898.002,908.002,756.83183,697
2024-06-182,902.002,918.002,816.002,908.002,756.83651,766
2024-06-172,744.002,850.002,744.002,842.002,694.26131,431
2024-06-142,812.002,862.002,798.002,814.002,667.72511,485
2024-06-132,850.002,870.002,834.002,848.002,699.95168,375
2024-06-122,800.002,856.002,770.002,856.002,707.53485,703
2024-06-112,832.002,832.002,774.002,806.002,660.13610,426
2024-06-102,742.002,784.002,724.002,760.002,616.5388,930
2024-06-072,714.002,750.882,668.002,742.002,599.46300,771
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-240.2710 GBP
2026-06-040.5100 GBP
2025-09-250.2360 GBP
2025-06-050.4740 GBP
2024-09-260.2330 GBP
2024-06-060.4740 GBP
2023-09-280.2260 GBP
2023-06-150.4580 GBP
2022-09-290.2210 GBP
2022-06-090.4940 GBP
2021-09-230.1690 GBP
2021-06-030.3840 GBP
2020-09-240.1230 GBP
2020-05-280.2690 GBP
2019-09-120.1010 GBP
2019-05-300.2160 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.