Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-072,714.002,750.882,668.002,742.002,599.46300,771
2024-06-062,754.002,812.002,716.002,722.002,580.50430,948
2024-06-052,884.002,884.002,766.002,794.002,603.82112,892
2024-06-042,824.002,844.002,800.002,814.002,622.4663,689
2024-06-032,814.002,850.002,808.002,828.002,635.51336,206
2024-05-312,706.002,826.002,706.002,814.002,622.46295,691
2024-05-302,800.002,800.002,726.882,756.002,568.41127,163
2024-05-292,846.002,846.002,756.002,764.002,575.86106,489
2024-05-282,826.002,860.002,778.002,792.002,601.96139,665
2024-05-242,808.002,862.002,794.002,842.002,648.55121,860
2024-05-232,802.002,822.002,744.002,810.002,618.73146,968
2024-05-222,792.002,826.002,778.002,812.002,620.6063,190
2024-05-212,752.002,820.002,752.002,794.002,603.82214,548
2024-05-202,768.002,781.122,648.002,772.002,583.32142,858
2024-05-172,710.002,758.002,702.002,758.002,570.27466,244
2024-05-162,638.002,738.002,638.002,722.002,536.72136,052
2024-05-152,698.002,722.002,674.002,722.002,536.72228,821
2024-05-142,696.002,718.002,620.002,686.002,503.17170,844
2024-05-132,688.002,688.002,619.982,642.002,462.1785,953
2024-05-102,584.002,656.002,584.002,630.002,450.9854,398
2024-05-092,558.002,614.002,552.002,594.002,417.4491,373
2024-05-082,532.002,616.002,532.002,616.002,437.94246,440
2024-05-072,588.002,635.202,558.002,600.002,423.03305,448
2024-05-032,586.002,594.002,502.002,588.002,411.8498,530
2024-05-022,536.002,562.002,466.002,530.002,357.79198,296
2024-05-012,562.002,664.002,460.002,540.002,367.11128,921
2024-04-302,556.002,602.002,556.002,582.002,406.25145,998
2024-04-292,600.002,600.002,548.002,588.002,411.8486,063
2024-04-262,568.002,584.002,536.002,572.002,396.93117,622
2024-04-252,600.002,600.002,506.002,548.002,374.57115,805
2024-04-242,594.002,594.002,544.002,556.002,382.02179,666
2024-04-232,552.002,594.002,552.002,574.002,398.80178,292
2024-04-222,514.002,582.002,504.002,558.002,383.89329,132
2024-04-192,576.002,576.002,480.002,498.002,327.97152,469
2024-04-182,600.002,600.002,500.002,516.002,344.74135,695
2024-04-172,634.002,634.002,526.582,554.002,380.16195,217
2024-04-162,600.002,620.002,556.002,556.002,382.02132,034
2024-04-152,700.002,700.002,634.002,634.002,454.71195,517
2024-04-122,704.002,706.002,632.002,648.002,467.76173,021
2024-04-112,720.002,720.002,658.002,670.002,488.26191,267
2024-04-102,662.002,700.002,644.002,682.002,499.45191,104
2024-04-092,644.002,704.002,644.002,690.002,506.90139,300
2024-04-082,710.002,717.482,652.002,706.002,521.81131,717
2024-04-052,700.002,760.002,676.002,718.002,533.00141,579
2024-04-042,750.002,750.002,700.002,724.002,538.59123,337
2024-04-032,706.002,722.002,672.002,710.002,525.54167,622
2024-04-022,780.002,780.002,690.002,694.002,510.63171,414
2024-03-282,692.002,718.002,662.002,696.002,512.49156,310
2024-03-272,756.002,756.002,690.002,694.002,510.63331,312
2024-03-262,660.002,734.002,644.002,698.002,514.36119,646
2024-03-252,710.002,720.002,664.822,676.002,493.85167,193
2024-03-222,700.002,710.002,656.002,702.002,518.08227,105
2024-03-212,752.002,777.372,694.002,696.002,512.49303,090
2024-03-202,700.002,870.002,666.552,752.002,564.68408,811
2024-03-192,954.002,964.002,924.002,942.002,741.75168,255
2024-03-182,980.002,980.002,900.002,940.002,739.88129,098
2024-03-152,940.002,944.002,896.002,904.002,706.33661,948
2024-03-142,930.002,932.002,884.002,924.002,724.97151,321
2024-03-132,968.002,968.002,916.002,932.002,732.43351,251
2024-03-122,900.002,946.002,842.142,944.002,743.61282,495
← NewerPage 11 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.