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
2023-06-272,222.002,234.002,194.002,224.002,054.11337,701
2023-06-262,190.002,248.002,190.002,216.002,046.72416,245
2023-06-232,236.002,254.002,218.002,236.002,065.19337,972
2023-06-222,252.002,258.002,232.002,246.002,074.43862,492
2023-06-212,256.002,300.002,256.002,262.002,089.20782,265
2023-06-202,326.002,326.002,264.002,290.002,115.06418,856
2023-06-192,292.002,298.482,264.002,280.002,105.83937,535
2023-06-162,312.002,352.002,292.002,308.002,131.692,190,395
2023-06-152,268.002,300.002,242.002,300.002,124.30410,936
2023-06-142,326.002,336.732,296.002,312.002,093.08341,695
2023-06-132,300.002,345.102,294.002,314.002,094.89452,985
2023-06-122,308.002,338.002,292.002,338.002,116.62221,360
2023-06-092,242.002,306.002,242.002,298.002,080.41182,516
2023-06-082,256.002,300.832,256.002,280.002,064.11450,565
2023-06-072,358.002,358.002,258.002,276.002,060.49349,267
2023-06-062,316.002,320.002,290.002,294.002,076.79240,591
2023-06-052,304.002,330.002,304.002,316.002,096.70174,688
2023-06-022,314.002,328.002,286.002,318.002,098.51632,982
2023-06-012,298.002,324.002,298.002,316.002,096.70122,144
2023-05-312,326.002,354.002,312.002,320.002,100.32548,184
2023-05-302,362.002,362.002,324.002,342.002,120.24252,815
2023-05-262,280.002,340.002,280.002,340.002,118.43119,093
2023-05-252,300.002,334.002,296.002,306.002,087.6588,191
2023-05-242,366.002,368.002,306.002,330.002,109.38222,901
2023-05-232,450.002,450.002,360.002,380.002,154.64145,939
2023-05-222,468.002,484.002,452.002,452.002,219.83218,381
2023-05-192,456.002,486.002,452.002,474.002,239.74257,919
2023-05-182,440.002,462.002,432.002,454.002,221.6479,950
2023-05-172,424.002,446.002,412.002,436.002,205.34185,686
2023-05-162,480.002,480.002,428.402,446.002,214.39455,614
2023-05-152,432.002,448.002,414.002,436.002,205.34306,344
2023-05-122,394.002,426.002,394.002,416.002,187.23387,078
2023-05-112,420.002,420.002,380.002,396.002,169.13240,191
2023-05-102,392.002,392.002,336.002,388.002,161.89298,756
2023-05-092,360.002,372.002,320.002,340.002,118.43124,856
2023-05-052,266.002,362.002,266.002,350.002,127.4890,613
2023-05-042,336.002,336.002,300.002,320.002,100.32298,838
2023-05-032,326.002,346.002,310.002,322.002,102.14111,893
2023-05-022,310.002,336.402,288.002,326.002,105.76161,680
2023-04-282,222.002,320.002,222.002,296.002,078.60262,295
2023-04-272,316.002,316.002,263.282,284.002,067.73119,273
2023-04-262,258.002,292.002,256.002,292.002,074.98114,842
2023-04-252,322.002,322.002,246.002,268.002,053.25124,039
2023-04-242,250.002,270.692,206.842,252.002,038.76381,868
2023-04-212,238.002,258.002,204.002,232.002,020.6692,414
2023-04-202,298.002,298.002,218.002,236.002,024.28123,935
2023-04-192,268.002,282.002,258.002,262.002,047.82106,781
2023-04-182,216.002,290.002,216.002,284.002,067.73744,477
2023-04-172,306.002,306.002,258.002,258.002,044.20317,390
2023-04-142,282.002,304.582,272.002,280.002,064.11110,831
2023-04-132,220.002,296.002,220.002,276.002,060.49133,569
2023-04-122,302.002,302.002,243.622,262.002,047.82497,699
2023-04-112,242.002,280.002,210.322,268.002,053.25215,204
2023-04-062,112.002,202.002,112.002,192.001,984.44544,540
2023-04-052,168.002,190.002,148.002,166.001,960.91517,783
2023-04-042,144.002,182.002,129.002,156.001,951.85533,378
2023-04-032,176.002,176.002,104.002,132.001,930.13381,762
2023-03-312,100.002,184.952,078.462,138.001,935.56375,667
2023-03-302,118.002,118.002,078.002,084.001,886.67149,698
2023-03-292,076.002,084.202,056.002,064.001,868.56162,442
← NewerPage 15 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.