Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-282,092.002,092.002,032.002,060.001,864.9478,373
2023-03-272,064.002,072.202,046.002,050.001,855.8986,449
2023-03-242,090.002,372.152,038.002,040.001,846.84446,101
2023-03-232,080.002,080.002,028.002,074.001,877.6279,689
2023-03-222,098.002,098.002,022.002,042.001,848.65154,617
2023-03-212,000.002,054.001,940.362,050.001,855.89184,641
2023-03-201,963.002,008.001,947.321,978.001,790.7192,523
2023-03-172,060.002,090.002,004.002,006.001,816.06463,615
2023-03-162,050.002,086.002,012.002,058.001,863.13146,150
2023-03-152,040.002,086.002,000.002,032.001,839.59244,288
2023-03-142,130.002,134.002,032.252,090.001,892.10599,484
2023-03-132,140.002,186.002,108.002,114.001,913.83161,685
2023-03-102,200.002,208.002,168.002,180.001,973.5869,836
2023-03-092,200.002,240.002,200.002,230.002,018.8562,090
2023-03-082,214.002,250.002,214.002,234.002,022.4784,321
2023-03-072,280.002,304.002,244.002,250.002,036.9577,533
2023-03-062,298.002,298.002,244.002,280.002,064.1157,725
2023-03-032,258.002,262.002,232.002,262.002,047.82123,198
2023-03-022,208.002,278.002,208.002,246.002,033.3397,306
2023-03-012,252.002,290.002,252.002,274.002,058.6892,139
2023-02-282,280.002,280.002,224.002,262.002,047.82533,995
2023-02-272,230.002,250.002,212.002,242.002,029.7153,121
2023-02-242,216.002,234.002,210.002,220.002,009.7957,516
2023-02-232,260.002,278.002,222.002,232.002,020.6680,546
2023-02-222,290.002,290.002,226.002,234.002,022.4752,240
2023-02-212,324.002,324.002,238.002,252.002,038.76239,256
2023-02-202,274.002,282.002,247.002,276.002,060.4952,372
2023-02-172,244.002,274.002,230.002,258.002,044.2069,315
2023-02-162,342.002,342.002,256.002,272.002,056.87173,544
2023-02-152,218.002,290.002,218.002,282.002,065.92613,259
2023-02-142,202.002,254.002,202.002,226.002,015.2399,070
2023-02-132,186.002,242.002,186.002,238.002,026.09115,698
2023-02-102,270.002,290.002,226.002,234.002,022.47108,114
2023-02-092,240.002,318.002,240.002,282.002,065.9298,541
2023-02-082,262.002,320.002,262.002,288.002,071.3599,677
2023-02-072,298.002,320.002,272.002,290.002,073.17149,572
2023-02-062,278.002,340.002,272.002,302.002,084.03158,455
2023-02-032,342.002,342.002,288.002,342.002,120.24352,187
2023-02-022,202.002,354.002,202.002,350.002,127.48802,843
2023-02-012,212.002,270.002,210.002,214.002,004.36185,830
2023-01-312,206.002,230.002,186.002,218.002,007.98350,287
2023-01-302,054.002,230.002,004.002,218.002,007.981,020,611
2023-01-272,050.002,052.001,966.001,992.001,803.38362,983
2023-01-261,940.002,006.001,940.001,991.001,802.48146,808
2023-01-252,004.002,010.001,944.811,959.001,773.5193,210
2023-01-241,975.002,018.001,975.002,008.001,817.8790,948
2023-01-232,002.002,016.001,982.001,990.001,801.57503,151
2023-01-201,999.002,016.001,980.001,993.001,804.29192,214
2023-01-192,040.002,040.001,979.001,979.001,791.61107,704
2023-01-182,050.002,054.002,012.002,018.001,826.92141,619
2023-01-172,120.002,120.002,038.002,042.001,848.65157,894
2023-01-162,074.002,086.002,054.162,086.001,888.48116,804
2023-01-132,022.002,070.002,022.002,068.001,872.19182,696
2023-01-122,012.002,052.001,976.582,024.001,832.35187,709
2023-01-111,973.002,010.001,953.001,993.001,804.29218,834
2023-01-101,932.001,983.001,932.001,968.001,781.65141,067
2023-01-092,004.002,004.001,954.001,976.001,788.90246,620
2023-01-061,961.001,966.001,934.001,964.001,778.03236,075
2023-01-051,937.001,978.001,932.761,946.001,761.74757,590
2023-01-041,940.001,958.001,933.001,943.001,759.02364,652
← NewerPage 16 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.