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
2023-09-202,494.002,522.002,488.002,498.002,307.17200,712
2023-09-192,476.002,508.492,466.002,476.002,286.86202,992
2023-09-182,488.002,490.002,430.002,450.002,262.84114,097
2023-09-152,490.002,514.002,474.002,480.002,290.551,164,046
2023-09-142,462.002,472.002,408.002,460.002,272.08350,047
2023-09-132,446.002,488.002,435.782,454.002,266.54203,754
2023-09-122,466.002,496.002,426.002,442.002,255.45241,232
2023-09-112,500.002,520.002,430.002,452.002,264.69226,820
2023-09-082,230.002,532.002,220.002,486.002,296.09851,984
2023-09-072,180.002,196.002,144.002,156.001,991.3090,155
2023-09-062,184.002,199.402,152.002,192.002,024.5564,273
2023-09-052,140.002,198.002,140.002,184.002,017.1673,452
2023-09-042,228.002,228.002,160.002,166.002,000.5493,596
2023-09-012,178.002,204.002,168.002,176.002,009.7767,054
2023-08-312,110.002,198.002,110.002,180.002,013.47389,142
2023-08-302,158.002,162.002,138.002,160.001,994.99316,972
2023-08-292,098.002,136.001,994.302,136.001,972.8385,145
2023-08-252,106.002,108.002,062.002,084.001,924.8088,555
2023-08-242,072.002,104.002,060.002,072.001,913.7270,205
2023-08-232,108.002,108.002,066.002,078.001,919.2654,280
2023-08-222,088.002,088.002,042.002,070.001,911.8761,293
2023-08-212,062.002,062.002,016.002,036.001,880.4791,260
2023-08-182,062.002,062.002,006.002,026.001,871.2382,989
2023-08-172,072.002,082.002,038.002,052.001,895.2494,030
2023-08-162,080.002,115.522,080.002,094.001,934.0462,346
2023-08-152,090.002,122.002,090.002,104.001,943.2774,834
2023-08-142,178.002,178.002,108.002,126.001,963.59196,662
2023-08-112,066.002,138.002,066.002,138.001,974.68127,233
2023-08-102,130.002,130.002,102.002,118.001,956.20297,152
2023-08-092,142.002,148.002,092.002,098.001,937.7391,054
2023-08-082,188.002,188.002,088.002,100.001,939.58117,446
2023-08-072,128.002,160.242,102.002,132.001,969.13159,250
2023-08-042,130.002,138.002,094.002,124.001,961.74402,264
2023-08-032,136.002,142.002,107.402,132.001,969.1382,320
2023-08-022,142.002,162.002,112.002,150.001,985.76112,899
2023-08-012,144.002,196.002,144.002,178.002,011.6288,231
2023-07-312,186.002,240.002,148.002,194.002,026.4080,662
2023-07-282,288.002,288.002,212.002,212.002,043.02115,581
2023-07-272,238.002,278.002,238.002,260.002,087.36205,508
2023-07-262,262.002,272.002,220.002,238.002,067.0473,519
2023-07-252,272.002,280.002,254.002,274.002,100.29131,760
2023-07-242,264.002,276.002,238.002,266.002,092.90291,329
2023-07-212,274.002,286.002,268.002,274.002,100.29302,581
2023-07-202,288.002,298.002,274.002,280.002,105.83115,926
2023-07-192,222.002,308.002,222.002,288.002,113.22162,462
2023-07-182,130.002,152.002,114.002,138.001,974.68133,547
2023-07-172,162.002,186.002,134.002,134.001,970.98216,298
2023-07-142,158.002,216.002,144.072,172.002,006.08179,804
2023-07-132,160.002,200.002,148.002,164.001,998.69281,800
2023-07-122,102.002,194.002,102.002,192.002,024.55315,338
2023-07-112,164.002,174.002,112.002,112.001,950.66121,584
2023-07-102,188.002,192.002,158.002,158.001,993.15185,577
2023-07-072,190.002,202.962,156.002,184.002,017.16316,814
2023-07-062,174.002,212.002,174.002,178.002,011.62353,471
2023-07-052,272.002,272.002,218.002,222.002,052.26270,625
2023-07-042,256.002,282.002,246.002,252.002,079.97318,019
2023-07-032,274.002,294.002,254.002,258.002,085.5182,652
2023-06-302,266.002,304.002,235.282,290.002,115.06335,440
2023-06-292,256.002,264.002,248.002,260.002,087.36235,489
2023-06-282,228.002,268.002,220.002,260.002,087.36107,715
← NewerPage 14 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.