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%WTI99.22▲ 2.13%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-132,880.002,880.002,798.002,826.002,479.54104,170
2022-04-122,880.002,880.002,796.002,828.002,481.29270,861
2022-04-112,864.002,880.522,820.002,840.002,491.82181,752
2022-04-082,840.002,888.242,836.002,856.002,505.8674,129
2022-04-072,886.002,890.002,852.002,870.002,518.14109,137
2022-04-062,882.002,910.002,844.002,862.002,511.12129,968
2022-04-053,050.003,050.002,894.002,908.002,551.48133,503
2022-04-042,940.002,988.002,921.332,962.002,598.86143,655
2022-04-012,960.002,980.002,920.002,930.002,570.79127,417
2022-03-312,922.002,980.002,922.002,942.002,581.32254,204
2022-03-302,952.002,972.002,910.002,924.002,565.5281,389
2022-03-293,020.003,020.002,942.002,968.002,604.1397,549
2022-03-282,924.002,954.002,920.002,942.002,581.32125,052
2022-03-252,882.002,940.002,880.002,906.002,549.73167,219
2022-03-242,878.002,957.502,878.002,932.002,572.54186,990
2022-03-232,918.003,012.002,918.002,958.002,595.35155,084
2022-03-222,872.002,981.152,872.002,940.002,579.56201,446
2022-03-212,980.003,000.802,912.002,948.002,586.58250,250
2022-03-182,914.002,978.002,878.002,978.002,612.90329,157
2022-03-172,850.002,936.002,806.002,888.002,533.94247,908
2022-03-162,756.002,884.002,586.082,868.002,516.39458,825
2022-03-152,596.002,696.002,596.002,636.002,312.83118,650
2022-03-142,554.002,670.002,554.002,644.002,319.8579,381
2022-03-112,568.002,636.002,537.762,588.002,270.7263,542
2022-03-102,584.002,596.002,524.002,540.002,228.60119,205
2022-03-092,452.002,590.002,430.002,590.002,272.47168,569
2022-03-082,364.002,476.002,364.002,404.002,109.27152,081
2022-03-072,486.002,488.002,364.002,428.002,130.33148,663
2022-03-042,618.002,642.002,474.002,474.002,170.69144,133
2022-03-032,676.002,718.002,624.002,624.002,302.30114,263
2022-03-022,604.002,708.002,604.002,690.002,360.21109,436
2022-03-012,724.002,724.002,629.322,668.002,340.9197,782
2022-02-282,666.002,728.002,664.002,728.002,393.55449,938
2022-02-252,640.002,710.002,626.402,702.002,370.7495,338
2022-02-242,656.002,690.382,593.202,642.002,318.09119,972
2022-02-232,742.002,780.442,712.002,712.002,379.51104,834
2022-02-222,682.002,770.002,670.002,746.002,409.3486,005
2022-02-212,720.002,740.002,673.102,716.002,383.02229,397
2022-02-182,786.002,786.002,696.002,710.002,377.76289,528
2022-02-172,770.002,770.002,718.002,726.002,391.8098,111
2022-02-162,706.002,788.002,706.002,752.002,414.61128,036
2022-02-152,678.002,792.002,678.002,770.002,430.40185,027
2022-02-142,790.002,792.002,726.002,744.002,407.59498,639
2022-02-112,754.002,798.002,734.002,790.002,447.95229,667
2022-02-102,774.002,786.002,719.852,776.002,435.67125,366
2022-02-092,680.002,794.002,680.002,774.002,433.91105,329
2022-02-082,736.002,736.002,668.002,700.002,368.98211,234
2022-02-072,710.002,738.002,700.002,726.002,391.8053,705
2022-02-042,698.002,714.002,690.002,694.002,363.72233,425
2022-02-032,686.002,714.002,670.592,690.002,360.21125,729
2022-02-022,720.002,732.002,712.002,722.002,388.2982,214
2022-02-012,686.002,744.002,677.122,706.002,374.25107,870
2022-01-312,624.002,702.002,624.002,658.002,332.13194,329
2022-01-282,626.002,694.002,626.002,682.002,353.19280,324
2022-01-272,630.002,704.002,606.002,680.002,351.44140,193
2022-01-262,552.002,652.442,552.002,640.002,316.34182,537
2022-01-252,654.002,657.492,598.002,598.002,279.49467,930
2022-01-242,724.002,772.002,596.002,620.002,298.79482,932
2022-01-212,696.002,712.002,644.002,696.002,365.47206,930
2022-01-202,698.002,774.002,678.002,756.002,418.12208,454
← NewerPage 20 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.