Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-234,836.004,884.074,702.004,706.004,682.731,207,746
2026-07-224,962.004,962.004,824.004,852.004,828.01230,757
2026-07-214,834.004,866.004,750.004,866.004,841.94320,696
2026-07-204,614.004,934.004,586.004,834.004,810.09378,868
2026-07-174,486.004,580.004,466.004,580.004,557.351,082,224
2026-07-164,558.004,563.964,462.004,534.004,511.581,298,211
2026-07-154,600.004,600.004,508.004,538.004,515.56327,678
2026-07-144,560.004,590.004,492.004,590.004,567.30326,581
2026-07-134,566.004,616.004,514.004,562.004,539.44565,066
2026-07-104,478.004,478.004,390.004,454.004,431.97504,067
2026-07-094,580.004,702.004,346.134,434.004,412.07956,244
2026-07-084,220.004,230.004,092.004,136.004,115.55241,522
2026-07-074,304.004,410.004,244.004,244.004,223.01236,556
2026-07-064,374.004,460.004,348.004,402.004,380.23210,986
2026-07-034,400.004,414.004,314.004,386.004,364.31146,353
2026-07-024,374.004,414.004,306.004,328.004,306.60455,162
2026-07-014,276.004,414.004,250.004,414.004,392.17153,899
2026-06-304,226.004,330.004,226.004,274.004,252.86132,986
2026-06-294,274.004,336.004,260.644,274.004,252.86125,222
2026-06-264,264.004,264.004,144.004,254.004,232.96279,801
2026-06-254,290.004,374.004,246.004,248.004,226.99184,478
2026-06-244,236.004,258.004,196.004,248.004,226.99120,187
2026-06-234,230.004,262.684,194.004,250.004,228.98268,202
2026-06-224,240.004,342.004,200.004,304.004,282.72344,854
2026-06-194,186.004,246.004,138.004,246.004,225.002,404,469
2026-06-184,150.004,188.004,114.004,160.004,139.43104,933
2026-06-174,126.004,212.004,108.004,176.004,155.3595,951
2026-06-164,136.004,188.004,090.004,090.004,069.77178,393
2026-06-154,218.004,252.004,118.004,144.004,123.51217,470
2026-06-124,166.004,172.004,090.004,166.004,145.40244,144
2026-06-114,216.004,216.004,024.004,096.004,075.74181,406
2026-06-104,126.004,176.004,092.004,130.004,109.58179,358
2026-06-094,462.004,462.004,134.004,134.004,113.56355,566
2026-06-084,284.004,378.004,270.004,372.004,350.38935,783
2026-06-054,492.004,492.004,340.004,340.004,318.54131,401
2026-06-044,488.004,494.004,414.004,456.004,433.96137,330
2026-06-034,532.004,586.004,440.004,516.004,442.92128,143
2026-06-024,610.004,648.004,520.004,526.004,452.76186,255
2026-06-014,500.004,596.004,440.004,578.004,503.92178,860
2026-05-294,252.004,498.004,246.004,452.004,379.96631,253
2026-05-284,248.004,368.004,182.004,250.004,181.22208,928
2026-05-274,248.004,248.004,197.044,218.004,149.74113,886
2026-05-264,150.004,245.974,150.004,218.004,149.74114,654
2026-05-224,098.004,238.004,082.004,210.004,141.87211,379
2026-05-214,112.004,112.003,962.004,074.004,008.07156,792
2026-05-203,978.004,042.003,902.003,998.003,933.30444,208
2026-05-194,018.004,100.003,916.003,950.003,886.08299,742
2026-05-183,952.004,088.003,952.004,006.003,941.17185,531
2026-05-154,144.004,144.003,996.004,070.004,004.14186,431
2026-05-143,996.004,066.003,986.004,066.004,000.20112,733
2026-05-134,046.004,046.003,978.004,000.003,935.27204,333
2026-05-124,040.004,040.003,966.003,990.003,925.43213,537
2026-05-114,028.004,050.003,966.004,034.003,968.72984,333
2026-05-083,876.004,028.003,846.004,028.003,962.82327,257
2026-05-073,948.003,948.003,878.003,884.003,821.15325,326
2026-05-063,826.003,906.003,776.923,884.003,821.151,293,082
2026-05-053,798.003,818.003,752.003,772.003,710.962,489,543
2026-05-013,760.003,770.303,714.003,770.003,708.99126,235
2026-04-303,784.003,784.003,738.003,752.003,691.28241,906
2026-04-293,782.003,812.003,750.003,782.003,720.80382,525
← NewerPage 2 of 5 · 252 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.