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
2024-03-112,860.002,906.002,856.002,900.002,702.61191,574
2024-03-082,886.002,898.002,840.002,876.002,680.24121,338
2024-03-072,852.002,934.002,852.002,900.002,702.61364,332
2024-03-062,896.002,904.002,880.002,902.002,704.47151,045
2024-03-052,930.002,940.002,876.002,890.002,693.2976,224
2024-03-042,974.002,974.002,906.002,930.002,730.5687,321
2024-03-012,860.002,912.792,854.002,910.002,711.93101,666
2024-02-292,900.002,934.002,856.002,902.002,704.47313,825
2024-02-282,902.002,922.002,862.002,882.002,685.8373,105
2024-02-272,904.002,910.002,872.002,904.002,706.33142,518
2024-02-262,882.002,948.002,866.002,900.002,702.61111,898
2024-02-232,896.002,946.642,896.002,940.002,739.88107,301
2024-02-222,952.002,962.002,890.002,916.002,717.52275,897
2024-02-212,888.002,900.002,868.002,890.002,693.2941,140
2024-02-202,926.002,926.002,882.002,894.002,697.0284,152
2024-02-192,936.002,940.002,904.002,920.002,721.25127,297
2024-02-162,938.002,972.002,925.202,936.002,736.1684,841
2024-02-152,938.002,942.002,894.002,934.002,734.29217,577
2024-02-142,920.002,934.002,878.002,916.002,717.52104,708
2024-02-132,844.002,900.002,844.002,872.002,676.51272,567
2024-02-122,904.002,924.002,888.002,900.002,702.61220,091
2024-02-092,982.002,982.002,880.002,908.002,710.06141,902
2024-02-082,980.002,980.002,880.002,928.002,728.7089,595
2024-02-072,848.002,918.002,848.002,908.002,710.0674,586
2024-02-062,812.002,920.002,812.002,906.002,708.20117,067
2024-02-052,854.002,914.002,820.002,826.002,633.64136,810
2024-02-022,976.002,976.002,870.002,886.002,689.5673,066
2024-02-012,904.002,952.002,894.002,910.002,711.93163,642
2024-01-312,924.002,936.002,884.002,904.002,706.33109,707
2024-01-302,870.002,930.002,850.002,918.002,719.38101,904
2024-01-292,930.002,930.002,824.002,846.002,652.2884,004
2024-01-262,850.002,872.002,800.002,870.002,674.65258,315
2024-01-252,940.002,940.002,804.002,812.002,620.60115,762
2024-01-242,872.002,916.002,840.002,866.002,670.92121,420
2024-01-232,876.002,894.002,828.002,870.002,674.65210,871
2024-01-222,800.002,830.002,782.002,830.002,637.37304,976
2024-01-192,718.002,790.002,718.002,790.002,600.09103,380
2024-01-182,726.002,790.002,724.002,778.002,588.9198,329
2024-01-172,714.002,723.972,672.002,714.002,529.2782,179
2024-01-162,766.002,780.002,748.002,750.002,562.8259,034
2024-01-152,756.002,786.002,740.002,768.002,579.5974,666
2024-01-122,776.002,804.002,725.002,764.002,575.86472,281
2024-01-112,746.002,760.002,698.002,710.002,525.54166,454
2024-01-102,728.002,750.002,710.002,738.002,551.63287,208
2024-01-092,788.002,788.002,682.002,720.002,534.86109,959
2024-01-082,632.002,764.002,632.002,756.002,568.4169,707
2024-01-052,692.002,706.002,656.002,688.002,505.0466,259
2024-01-042,682.002,746.002,658.002,722.002,536.72157,703
2024-01-032,750.002,756.002,674.002,682.002,499.4598,232
2024-01-022,790.002,807.602,734.002,748.002,560.9588,383
2023-12-292,774.002,828.002,768.002,792.002,601.9633,513
2023-12-282,828.002,828.002,768.002,784.002,594.5053,386
2023-12-272,752.002,824.002,752.002,780.002,590.7786,220
2023-12-222,768.002,802.002,698.002,778.002,588.9136,104
2023-12-212,812.002,821.242,724.002,776.002,587.0569,792
2023-12-202,780.002,816.002,755.452,796.002,605.69155,074
2023-12-192,754.002,776.002,720.002,776.002,587.05492,689
2023-12-182,716.002,732.002,674.002,702.002,518.08158,094
2023-12-152,632.002,732.002,632.002,694.002,510.63303,467
2023-12-142,712.002,720.002,686.002,692.002,508.76381,964
← NewerPage 12 of 22 · 1,266 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.