See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.60▲ 2.52%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-071,998.001,998.001,910.001,910.001,729.15245,345
2022-10-062,006.002,018.001,973.002,006.001,816.06287,710
2022-10-052,042.002,042.001,982.001,990.001,801.57126,758
2022-10-041,986.002,024.001,953.002,018.001,826.92119,207
2022-10-031,895.001,948.001,889.001,948.001,763.55114,359
2022-09-301,833.001,933.001,833.001,933.001,749.97162,304
2022-09-291,918.001,918.001,844.001,876.001,698.37212,526
2022-09-281,925.001,949.001,890.001,946.001,741.73144,996
2022-09-271,963.001,987.001,935.781,954.001,748.89309,851
2022-09-261,985.001,985.001,929.001,962.001,756.05157,310
2022-09-231,988.002,018.001,922.001,956.001,750.68179,987
2022-09-222,028.002,054.002,012.002,012.001,800.80196,019
2022-09-212,010.002,060.002,010.002,058.001,841.97179,892
2022-09-202,146.002,146.002,034.002,036.001,822.28152,591
2022-09-162,100.002,130.002,070.002,098.001,877.77980,272
2022-09-152,178.002,178.002,104.002,120.001,897.47254,173
2022-09-142,144.002,188.002,102.002,134.001,910.00211,159
2022-09-132,230.002,230.002,134.002,134.001,910.00232,634
2022-09-122,152.002,238.002,152.002,198.001,967.28279,324
2022-09-092,422.002,434.002,136.002,182.001,952.96480,224
2022-09-082,460.002,464.002,390.002,464.002,205.36119,723
2022-09-072,440.002,440.002,378.002,422.002,167.76124,566
2022-09-062,396.002,422.002,378.002,414.002,160.60127,432
2022-09-052,422.002,434.002,372.002,390.002,139.12101,961
2022-09-022,360.002,452.002,360.002,452.002,194.6282,453
2022-09-012,482.002,482.002,380.002,390.002,139.1256,709
2022-08-312,478.002,496.002,454.002,470.002,210.73141,647
2022-08-302,450.002,504.002,441.122,462.002,203.57122,465
2022-08-262,526.002,528.002,444.002,446.002,189.25107,598
2022-08-252,544.002,544.002,483.122,516.002,251.9059,579
2022-08-242,456.002,490.002,456.002,488.002,226.84156,360
2022-08-232,526.002,542.002,459.822,474.002,214.31243,829
2022-08-222,600.002,600.002,522.002,522.002,257.27266,084
2022-08-192,568.002,600.002,560.722,568.002,298.4489,824
2022-08-182,458.002,576.352,458.002,576.002,305.6093,339
2022-08-172,570.002,594.002,536.002,542.002,275.1777,396
2022-08-162,638.002,638.002,556.002,564.002,294.86125,287
2022-08-152,604.002,610.002,566.202,580.002,309.1877,586
2022-08-122,568.002,600.002,560.002,600.002,327.0897,634
2022-08-112,592.002,608.002,576.002,592.002,319.9259,371
2022-08-102,464.002,598.002,464.002,598.002,325.29157,133
2022-08-092,566.002,592.002,515.112,518.002,253.6966,100
2022-08-082,574.002,598.722,571.832,574.002,303.81208,863
2022-08-052,592.002,644.002,562.002,576.002,305.6079,822
2022-08-042,594.002,632.002,584.002,624.002,348.5658,129
2022-08-032,550.002,572.002,518.002,564.002,294.86279,708
2022-08-022,546.002,566.202,520.002,528.002,262.64170,811
2022-08-012,600.002,617.752,566.002,582.002,310.97134,836
2022-07-292,534.002,610.002,528.002,596.002,323.50190,595
2022-07-282,496.002,512.002,482.002,512.002,248.32223,845
2022-07-272,474.002,496.002,462.002,470.002,210.7371,462
2022-07-262,512.002,524.002,470.002,470.002,210.7358,097
2022-07-252,520.002,543.542,498.002,506.002,242.9597,714
2022-07-222,524.002,556.922,500.002,526.002,260.8577,197
2022-07-212,438.002,528.002,429.122,528.002,262.6458,785
2022-07-202,402.002,444.082,400.002,442.002,185.67129,379
2022-07-192,402.002,408.002,370.002,398.002,146.28133,900
2022-07-182,436.002,445.442,386.002,396.002,144.4990,807
2022-07-152,296.002,404.002,296.002,400.002,148.0795,880
2022-07-142,500.002,500.002,302.002,342.002,096.16182,094
← NewerPage 18 of 22 · 1,267 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.