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%WTI99.39▲ 2.31%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-132,562.002,562.002,426.002,448.002,191.04248,369
2022-07-122,496.002,510.002,440.002,492.002,230.42177,000
2022-07-112,480.002,494.002,404.002,478.002,217.89206,621
2022-07-082,370.002,442.002,370.002,418.002,164.18109,471
2022-07-072,410.002,422.002,386.002,420.002,165.97172,717
2022-07-062,268.002,366.002,268.002,360.002,112.27139,921
2022-07-052,304.002,325.372,250.002,268.002,029.9388,859
2022-07-042,274.002,358.002,274.002,310.002,067.52212,914
2022-07-012,302.002,342.002,299.902,342.002,096.16163,917
2022-06-302,350.002,352.002,294.002,352.002,105.11325,264
2022-06-292,418.002,418.002,360.002,368.002,119.43110,504
2022-06-282,432.002,440.002,410.002,424.002,169.56193,196
2022-06-272,434.002,436.002,386.002,422.002,167.76141,293
2022-06-242,356.002,390.002,346.002,390.002,139.12137,067
2022-06-232,440.002,440.002,332.002,342.002,096.16138,212
2022-06-222,344.002,390.002,298.002,384.002,133.75194,380
2022-06-212,302.002,364.002,302.002,338.002,092.58130,550
2022-06-202,408.002,408.002,350.802,354.002,106.9054,997
2022-06-172,358.002,380.002,298.002,368.002,119.43302,694
2022-06-162,388.002,388.002,278.002,314.002,071.10411,738
2022-06-152,304.002,342.002,300.002,330.002,085.42289,769
2022-06-142,358.002,358.002,296.002,306.002,063.94194,155
2022-06-132,364.002,370.002,257.002,306.002,063.94248,322
2022-06-102,400.002,456.002,366.002,374.002,124.8099,800
2022-06-092,448.002,486.002,446.002,448.002,191.04358,212
2022-06-082,536.002,544.002,498.002,508.002,200.5297,939
2022-06-072,518.002,568.002,516.002,520.002,211.0591,142
2022-06-062,534.002,588.002,532.002,566.002,251.4157,434
2022-06-012,534.002,563.862,486.002,504.002,197.01105,440
2022-05-312,582.002,590.002,536.002,536.002,225.09272,423
2022-05-302,590.002,616.002,559.112,588.002,270.72149,608
2022-05-272,598.002,598.002,530.002,558.002,244.39102,941
2022-05-262,506.002,544.002,502.002,544.002,232.11188,243
2022-05-252,490.002,540.002,490.002,514.002,205.79153,159
2022-05-242,524.002,536.002,494.002,504.002,197.0173,142
2022-05-232,490.002,558.002,490.002,526.002,216.32340,467
2022-05-202,452.002,504.002,452.002,480.002,175.96179,482
2022-05-192,432.002,448.002,388.002,448.002,147.88362,830
2022-05-182,470.002,472.002,446.002,454.002,153.141,571,258
2022-05-172,424.002,448.002,410.002,436.002,137.35177,762
2022-05-162,406.002,434.002,402.002,416.002,119.8098,311
2022-05-132,426.002,456.002,406.002,450.002,149.63133,405
2022-05-122,390.002,396.002,321.772,390.002,096.99281,871
2022-05-112,400.002,442.922,382.002,420.002,123.31285,916
2022-05-102,400.002,440.002,396.002,400.002,105.76222,400
2022-05-092,494.002,499.642,384.002,410.002,114.54163,099
2022-05-062,520.002,522.002,444.002,484.002,179.47536,573
2022-05-052,608.002,644.002,528.002,538.002,226.85181,141
2022-05-042,750.002,750.002,564.002,576.002,260.19306,392
2022-05-032,662.002,728.002,648.002,688.002,358.46353,240
2022-04-292,624.002,692.002,595.292,678.002,349.68368,010
2022-04-282,690.002,768.002,682.362,738.002,402.33138,584
2022-04-272,720.002,786.002,656.002,674.002,346.17192,356
2022-04-262,860.002,888.002,768.002,768.002,428.65277,062
2022-04-252,848.002,866.002,810.002,854.002,504.10219,744
2022-04-222,824.002,928.002,824.002,876.002,523.41116,833
2022-04-212,888.002,904.002,874.002,886.002,532.18171,158
2022-04-202,894.002,898.002,825.262,898.002,542.7180,018
2022-04-192,844.002,870.282,788.002,832.002,484.8080,272
2022-04-142,826.002,852.002,806.002,834.002,486.56194,430
← NewerPage 19 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.