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
2023-12-132,694.002,710.002,640.002,652.002,471.49109,496
2023-12-122,692.002,716.002,662.002,688.002,505.04240,911
2023-12-112,620.002,702.002,620.002,688.002,505.04255,553
2023-12-082,678.002,710.002,662.002,688.002,505.04101,850
2023-12-072,676.002,694.002,621.862,684.002,501.31102,746
2023-12-062,720.002,720.002,638.002,676.002,493.85212,733
2023-12-052,680.002,698.002,661.952,686.002,503.17205,194
2023-12-042,776.002,776.002,672.002,680.002,497.58232,293
2023-12-012,754.002,754.002,686.002,714.002,529.27565,711
2023-11-302,730.002,796.002,684.002,700.002,516.22306,763
2023-11-292,738.002,792.742,700.002,766.002,577.73121,006
2023-11-282,810.002,810.002,688.002,762.002,574.0090,015
2023-11-272,748.002,768.002,720.002,760.002,572.1463,021
2023-11-242,740.002,756.002,710.002,748.002,560.9547,839
2023-11-232,750.002,762.002,718.002,754.002,566.54123,728
2023-11-222,742.002,772.002,732.002,758.002,570.2790,631
2023-11-212,740.002,754.002,724.002,744.002,557.2371,433
2023-11-202,726.002,776.002,704.002,748.002,560.95102,648
2023-11-172,698.002,730.002,679.882,730.002,544.18134,693
2023-11-162,614.002,706.002,614.002,670.002,488.2696,827
2023-11-152,620.002,710.002,620.002,672.002,490.13231,998
2023-11-142,584.002,708.002,584.002,668.002,486.40129,273
2023-11-132,538.002,654.002,538.002,634.002,454.7182,077
2023-11-102,564.002,614.002,564.002,592.002,415.5793,473
2023-11-092,574.002,644.002,574.002,642.002,462.17133,266
2023-11-082,544.002,626.002,544.002,618.002,439.8074,961
2023-11-072,610.002,616.002,560.002,612.002,434.2176,333
2023-11-062,614.002,619.992,584.002,594.002,417.44130,708
2023-11-032,690.002,690.002,598.002,620.002,441.67167,053
2023-11-022,656.002,656.002,608.002,620.002,441.67249,527
2023-11-012,576.002,604.002,540.002,588.002,411.84108,572
2023-10-312,538.002,582.002,516.002,566.002,391.34142,415
2023-10-302,504.002,562.002,438.002,520.002,348.47113,229
2023-10-272,570.002,570.002,484.002,508.002,337.29133,234
2023-10-262,506.002,558.002,482.112,510.002,339.15786,845
2023-10-252,492.002,534.002,478.022,524.002,352.2089,810
2023-10-242,530.002,535.002,474.002,492.002,322.38159,794
2023-10-232,588.002,588.002,522.002,550.002,376.43144,687
2023-10-202,578.002,610.002,541.552,546.002,372.70141,248
2023-10-192,626.002,650.002,594.002,608.002,430.48160,749
2023-10-182,650.002,694.002,626.002,628.002,449.12158,475
2023-10-172,636.002,684.002,585.442,662.002,480.81326,427
2023-10-162,600.002,652.002,600.002,630.002,450.98207,262
2023-10-132,620.002,648.002,606.002,606.002,428.62223,199
2023-10-122,690.002,690.002,624.002,642.002,462.17226,950
2023-10-112,600.002,636.002,600.002,630.002,450.98438,419
2023-10-102,582.002,630.002,560.002,630.002,450.98313,993
2023-10-092,644.002,690.002,538.002,554.002,380.16257,176
2023-10-062,548.002,586.002,494.002,586.002,409.98406,742
2023-10-052,502.002,528.002,488.002,490.002,320.51114,229
2023-10-042,432.002,504.002,432.002,502.002,331.70195,321
2023-10-032,502.002,510.002,472.002,478.002,309.33116,690
2023-10-022,534.002,548.002,488.002,512.002,341.02135,779
2023-09-292,578.002,578.002,529.722,530.002,357.79135,605
2023-09-282,530.002,530.002,498.002,530.002,357.79110,398
2023-09-272,560.002,598.002,524.002,530.002,336.73147,550
2023-09-262,582.002,609.972,520.002,536.002,342.27135,844
2023-09-252,540.002,584.002,524.002,584.002,386.60722,545
2023-09-222,508.002,546.002,496.002,528.002,334.88177,370
2023-09-212,492.002,526.002,448.802,502.002,310.87103,874
← NewerPage 13 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.