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%WTI99.43▲ 2.35%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-192,660.002,706.002,628.002,678.002,349.68125,069
2022-01-182,660.002,716.002,626.002,656.002,330.38152,705
2022-01-172,700.002,730.002,662.002,730.002,395.31113,723
2022-01-142,700.002,714.002,666.002,686.002,356.7071,855
2022-01-132,750.002,764.002,702.002,712.002,379.51125,337
2022-01-122,738.002,756.002,714.002,740.002,404.08148,288
2022-01-112,766.002,821.762,710.002,734.002,398.82189,828
2022-01-102,758.002,758.002,664.002,680.002,351.4485,168
2022-01-072,880.002,880.002,738.002,758.002,419.8766,492
2022-01-062,886.002,886.002,754.002,790.002,447.95290,810
2022-01-052,968.002,968.002,866.002,890.002,535.6995,930
2022-01-042,934.002,938.832,884.602,900.002,544.46128,999
2021-12-312,860.002,918.002,848.382,910.002,553.2420,992
2021-12-302,956.002,956.002,886.002,918.002,560.2647,540
2021-12-292,794.002,936.402,794.002,892.002,537.45113,409
2021-12-242,772.002,858.402,772.002,828.002,481.2924,110
2021-12-232,876.002,912.002,834.002,856.002,505.8664,752
2021-12-222,782.002,898.002,782.002,870.002,518.14132,109
2021-12-212,818.002,826.752,784.002,812.002,467.2572,631
2021-12-202,710.002,782.002,710.002,782.002,440.9366,022
2021-12-172,800.002,800.002,724.002,772.002,432.16152,158
2021-12-162,762.002,770.002,720.002,732.002,397.06122,982
2021-12-152,664.002,712.002,660.002,702.002,370.74450,449
2021-12-142,722.002,758.002,690.002,690.002,360.21137,445
2021-12-132,822.002,822.002,742.002,742.002,405.84304,037
2021-12-102,750.002,812.002,732.002,750.002,412.85446,221
2021-12-092,754.002,850.002,754.002,788.002,446.20242,292
2021-12-082,916.002,916.002,800.882,822.002,476.03113,783
2021-12-072,832.002,902.002,827.962,886.002,532.18133,089
2021-12-062,824.002,853.882,796.002,814.002,469.0190,615
2021-12-032,836.002,846.002,784.002,798.002,454.97247,008
2021-12-022,836.002,836.002,765.322,790.002,447.95312,433
2021-12-012,886.002,886.002,788.002,824.002,477.78457,070
2021-11-302,802.002,851.352,784.002,816.002,470.76405,328
2021-11-292,820.002,844.002,786.002,802.002,458.48181,140
2021-11-262,718.002,805.072,718.002,782.002,440.9390,750
2021-11-252,718.002,808.242,718.002,794.002,451.4630,717
2021-11-242,758.002,794.002,740.422,772.002,432.16207,553
2021-11-232,808.002,850.002,764.002,782.002,440.93142,820
2021-11-222,842.002,874.002,830.002,830.002,483.05393,479
2021-11-192,866.002,910.002,862.002,866.002,514.6377,893
2021-11-182,846.002,874.002,836.002,862.002,511.12109,740
2021-11-172,808.002,858.002,808.002,848.002,498.84139,498
2021-11-162,770.002,849.242,770.002,824.002,477.78295,361
2021-11-152,840.002,874.002,799.202,836.002,488.31173,223
2021-11-122,816.002,816.002,750.002,784.002,442.69424,215
2021-11-112,724.002,769.692,710.002,762.002,423.3887,225
2021-11-102,632.002,744.002,632.002,730.002,395.3156,260
2021-11-092,672.002,700.952,638.002,700.002,368.98251,115
2021-11-082,680.002,692.002,656.002,656.002,330.3873,360
2021-11-052,688.002,716.002,664.002,690.002,360.21441,676
2021-11-042,680.002,692.002,614.002,678.002,349.68540,481
2021-11-032,652.002,666.002,604.002,620.002,298.7944,670
2021-11-022,700.002,738.002,652.002,658.002,332.1359,028
2021-11-012,690.002,708.002,672.002,686.002,356.7086,094
2021-10-292,736.002,756.002,644.002,690.002,360.21342,028
2021-10-282,700.002,768.002,688.002,754.002,416.3645,550
2021-10-272,692.002,756.002,692.002,700.002,368.9855,896
2021-10-262,740.002,794.002,706.002,734.002,398.8236,339
2021-10-252,776.002,776.002,670.002,740.002,404.0893,325
← NewerPage 21 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.