Computacenter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,940.00 | 1,958.00 | 1,933.00 | 1,943.00 | 1,759.02 | 364,652 |
| 2023-01-03 | 1,891.00 | 1,969.00 | 1,891.00 | 1,939.00 | 1,755.40 | 148,522 |
| 2022-12-30 | 1,900.00 | 1,940.00 | 1,900.00 | 1,911.00 | 1,730.05 | 48,900 |
| 2022-12-29 | 1,880.00 | 1,943.00 | 1,880.00 | 1,943.00 | 1,759.02 | 64,128 |
| 2022-12-28 | 1,895.00 | 1,935.00 | 1,895.00 | 1,919.00 | 1,737.29 | 106,904 |
| 2022-12-23 | 1,910.00 | 1,922.00 | 1,896.00 | 1,896.00 | 1,716.47 | 73,991 |
| 2022-12-22 | 1,919.00 | 1,944.00 | 1,901.00 | 1,912.00 | 1,730.96 | 228,147 |
| 2022-12-21 | 1,880.00 | 1,925.00 | 1,880.00 | 1,923.00 | 1,740.92 | 349,578 |
| 2022-12-20 | 1,930.00 | 1,930.00 | 1,883.00 | 1,894.00 | 1,714.66 | 141,018 |
| 2022-12-19 | 1,900.00 | 1,923.00 | 1,880.00 | 1,907.00 | 1,726.43 | 159,428 |
| 2022-12-16 | 1,937.00 | 1,948.49 | 1,868.20 | 1,880.00 | 1,701.99 | 902,077 |
| 2022-12-15 | 1,958.00 | 1,996.52 | 1,938.00 | 1,950.00 | 1,765.36 | 342,043 |
| 2022-12-14 | 2,022.00 | 2,046.56 | 1,991.00 | 2,002.00 | 1,812.44 | 271,230 |
| 2022-12-13 | 2,010.00 | 2,056.00 | 1,963.00 | 2,042.00 | 1,848.65 | 522,975 |
| 2022-12-12 | 1,953.00 | 1,990.00 | 1,951.00 | 1,982.00 | 1,794.33 | 247,453 |
| 2022-12-09 | 1,926.00 | 1,980.00 | 1,921.00 | 1,979.00 | 1,791.61 | 136,805 |
| 2022-12-08 | 1,990.00 | 1,990.00 | 1,912.00 | 1,924.00 | 1,741.82 | 224,511 |
| 2022-12-07 | 1,974.00 | 2,026.00 | 1,940.00 | 1,948.00 | 1,763.55 | 176,996 |
| 2022-12-06 | 2,018.00 | 2,034.18 | 1,967.56 | 1,975.00 | 1,787.99 | 244,805 |
| 2022-12-05 | 2,086.00 | 2,086.00 | 2,008.00 | 2,020.00 | 1,828.73 | 784,625 |
| 2022-12-02 | 2,080.00 | 2,080.00 | 2,026.00 | 2,042.00 | 1,848.65 | 326,492 |
| 2022-12-01 | 2,026.00 | 2,058.00 | 2,014.00 | 2,044.00 | 1,850.46 | 187,182 |
| 2022-11-30 | 1,979.00 | 2,030.00 | 1,979.00 | 1,986.00 | 1,797.95 | 454,672 |
| 2022-11-29 | 2,014.00 | 2,030.00 | 1,993.00 | 1,993.00 | 1,804.29 | 184,072 |
| 2022-11-28 | 2,100.00 | 2,100.00 | 2,016.00 | 2,020.00 | 1,828.73 | 90,844 |
| 2022-11-25 | 2,050.00 | 2,066.00 | 2,042.00 | 2,060.00 | 1,864.94 | 58,044 |
| 2022-11-24 | 2,092.00 | 2,092.00 | 2,044.00 | 2,060.00 | 1,864.94 | 61,186 |
| 2022-11-23 | 2,044.00 | 2,060.00 | 1,999.00 | 2,046.00 | 1,852.27 | 115,986 |
| 2022-11-22 | 2,004.00 | 2,048.00 | 2,004.00 | 2,048.00 | 1,854.08 | 58,461 |
| 2022-11-21 | 2,012.00 | 2,048.00 | 1,991.30 | 2,038.00 | 1,845.03 | 83,608 |
| 2022-11-18 | 2,006.00 | 2,030.00 | 2,006.00 | 2,026.00 | 1,834.16 | 503,135 |
| 2022-11-17 | 1,990.00 | 2,028.00 | 1,990.00 | 2,022.00 | 1,830.54 | 88,033 |
| 2022-11-16 | 2,038.00 | 2,040.00 | 2,004.00 | 2,004.00 | 1,814.25 | 491,958 |
| 2022-11-15 | 2,058.00 | 2,092.00 | 2,028.00 | 2,038.00 | 1,845.03 | 86,394 |
| 2022-11-14 | 2,050.00 | 2,076.00 | 2,034.00 | 2,062.00 | 1,866.75 | 108,627 |
| 2022-11-11 | 2,056.00 | 2,076.00 | 1,994.00 | 2,064.00 | 1,868.56 | 202,903 |
| 2022-11-10 | 1,887.00 | 2,027.03 | 1,886.00 | 2,006.00 | 1,816.06 | 158,960 |
| 2022-11-09 | 1,873.00 | 1,921.00 | 1,873.00 | 1,899.00 | 1,719.19 | 150,369 |
| 2022-11-08 | 1,847.00 | 1,932.00 | 1,847.00 | 1,926.00 | 1,743.63 | 157,503 |
| 2022-11-07 | 1,884.00 | 1,901.00 | 1,853.82 | 1,892.00 | 1,712.85 | 233,483 |
| 2022-11-04 | 1,829.00 | 1,873.00 | 1,802.39 | 1,861.00 | 1,684.79 | 131,360 |
| 2022-11-03 | 1,849.00 | 1,852.00 | 1,814.00 | 1,829.00 | 1,655.82 | 223,278 |
| 2022-11-02 | 1,847.00 | 1,879.00 | 1,843.00 | 1,857.00 | 1,681.16 | 169,571 |
| 2022-11-01 | 1,853.00 | 1,886.00 | 1,831.92 | 1,859.00 | 1,682.98 | 272,731 |
| 2022-10-31 | 1,788.00 | 1,850.00 | 1,788.00 | 1,810.00 | 1,638.62 | 98,725 |
| 2022-10-28 | 1,883.00 | 1,890.15 | 1,780.00 | 1,829.00 | 1,655.82 | 481,456 |
| 2022-10-27 | 1,920.00 | 1,948.36 | 1,892.00 | 1,908.00 | 1,727.34 | 397,238 |
| 2022-10-26 | 1,916.00 | 1,936.00 | 1,896.00 | 1,936.00 | 1,752.68 | 832,288 |
| 2022-10-25 | 1,908.00 | 1,926.00 | 1,860.26 | 1,918.00 | 1,736.39 | 209,642 |
| 2022-10-24 | 1,846.00 | 1,878.00 | 1,831.00 | 1,868.00 | 1,691.12 | 261,983 |
| 2022-10-21 | 1,805.00 | 1,851.00 | 1,805.00 | 1,833.00 | 1,659.44 | 218,412 |
| 2022-10-20 | 1,801.00 | 1,845.00 | 1,787.28 | 1,838.00 | 1,663.96 | 1,170,494 |
| 2022-10-19 | 1,854.00 | 1,857.00 | 1,803.00 | 1,816.00 | 1,644.05 | 125,189 |
| 2022-10-18 | 1,897.00 | 1,897.00 | 1,846.00 | 1,849.00 | 1,673.92 | 229,479 |
| 2022-10-17 | 1,826.00 | 1,862.00 | 1,815.00 | 1,857.00 | 1,681.16 | 492,031 |
| 2022-10-14 | 1,895.00 | 1,901.00 | 1,820.00 | 1,823.00 | 1,650.38 | 283,823 |
| 2022-10-13 | 1,845.00 | 1,884.00 | 1,789.00 | 1,873.00 | 1,695.65 | 310,368 |
| 2022-10-12 | 1,900.00 | 1,900.00 | 1,831.33 | 1,849.00 | 1,673.92 | 342,187 |
| 2022-10-11 | 1,875.00 | 1,895.00 | 1,862.00 | 1,877.00 | 1,699.27 | 265,406 |
| 2022-10-10 | 1,900.00 | 1,932.00 | 1,883.00 | 1,896.00 | 1,716.47 | 440,863 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2710 GBP |
| 2026-06-04 | 0.5100 GBP |
| 2025-09-25 | 0.2360 GBP |
| 2025-06-05 | 0.4740 GBP |
| 2024-09-26 | 0.2330 GBP |
| 2024-06-06 | 0.4740 GBP |
| 2023-09-28 | 0.2260 GBP |
| 2023-06-15 | 0.4580 GBP |
| 2022-09-29 | 0.2210 GBP |
| 2022-06-09 | 0.4940 GBP |
| 2021-09-23 | 0.1690 GBP |
| 2021-06-03 | 0.3840 GBP |
| 2020-09-24 | 0.1230 GBP |
| 2020-05-28 | 0.2690 GBP |
| 2019-09-12 | 0.1010 GBP |
| 2019-05-30 | 0.2160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.