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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-283,832.003,832.003,748.003,774.003,712.93224,083
2026-04-273,698.003,836.003,698.003,800.003,738.51878,788
2026-04-243,500.003,828.003,444.003,828.003,766.05812,018
2026-04-233,436.003,460.003,342.003,342.003,287.92162,239
2026-04-223,548.003,548.003,443.293,450.003,394.1789,973
2026-04-213,400.003,480.003,396.003,458.003,402.04107,083
2026-04-203,294.003,398.003,261.953,398.003,343.0193,895
2026-04-173,288.003,306.003,218.003,278.003,224.95277,379
2026-04-163,178.003,234.003,154.003,222.003,169.86106,237
2026-04-153,144.003,192.003,144.003,162.003,110.8390,778
2026-04-143,036.003,190.003,036.003,164.003,112.8074,159
2026-04-133,060.003,118.003,054.003,118.003,067.5485,461
2026-04-103,040.003,128.003,040.003,086.003,036.0672,547
2026-04-093,254.003,254.003,050.003,066.003,016.38103,351
2026-04-083,180.003,230.003,120.003,184.003,132.47125,949
2026-04-073,002.003,114.003,002.003,060.003,010.48109,163
2026-04-023,128.003,128.002,988.003,078.003,028.19211,704
2026-04-012,904.003,080.002,900.003,058.003,008.51265,756
2026-03-312,912.003,000.402,864.002,990.002,941.61261,408
2026-03-302,812.002,884.002,812.002,876.002,829.46253,441
2026-03-272,900.002,924.002,870.002,876.002,829.4688,537
2026-03-262,866.002,902.002,812.002,878.002,831.43248,900
2026-03-252,848.002,884.002,819.012,882.002,835.3670,695
2026-03-242,950.002,950.002,818.002,828.002,782.24151,417
2026-03-232,800.002,942.002,794.002,878.002,831.43151,828
2026-03-202,958.002,978.002,828.002,878.002,831.43699,515
2026-03-192,920.002,962.002,880.002,936.002,888.49133,904
2026-03-182,942.003,032.002,938.002,942.002,894.39226,645
2026-03-172,976.002,988.002,891.212,946.002,898.33223,136
2026-03-163,042.003,048.002,963.802,978.002,929.81131,925
2026-03-133,062.003,074.002,986.003,026.002,977.03208,580
2026-03-123,142.003,160.002,932.003,044.002,994.74749,757
2026-03-113,106.003,196.003,104.003,166.003,114.77120,572
2026-03-103,234.003,236.003,160.003,194.003,142.31109,765
2026-03-093,178.003,214.003,126.003,150.003,099.02161,177
2026-03-063,216.003,249.803,196.003,230.003,177.73133,961
2026-03-053,170.003,236.003,158.003,198.003,146.25108,606
2026-03-043,086.003,202.003,068.003,198.003,146.25100,731
2026-03-033,198.003,198.003,072.003,122.003,071.48136,645
2026-03-023,094.003,208.003,094.003,190.003,138.38130,978
2026-02-273,158.003,174.003,108.003,174.003,122.64172,894
2026-02-263,022.003,142.003,004.003,142.003,091.15150,038
2026-02-252,960.003,024.002,960.003,020.002,971.13152,022
2026-02-242,988.003,016.002,962.002,984.002,935.71122,507
2026-02-233,052.003,075.172,992.002,992.002,943.5882,262
2026-02-202,994.003,094.002,994.003,070.003,020.3280,084
2026-02-192,974.003,068.002,974.003,062.003,012.45114,553
2026-02-182,896.003,032.002,896.003,032.002,982.93182,183
2026-02-172,862.002,966.002,862.002,966.002,918.00122,467
2026-02-162,976.002,978.002,896.002,918.002,870.7869,749
2026-02-132,916.002,946.002,859.022,930.002,882.59207,305
2026-02-122,958.003,008.002,880.002,880.002,833.39216,148
2026-02-113,102.003,108.002,990.002,990.002,941.61139,087
2026-02-103,112.003,122.003,066.003,102.003,051.8094,469
2026-02-093,048.003,090.003,000.003,088.003,038.03339,700
2026-02-063,080.003,116.002,986.003,022.002,973.10196,842
2026-02-053,132.003,170.003,052.003,072.003,022.29161,770
2026-02-043,374.003,374.003,046.003,122.003,071.48339,289
2026-02-033,292.003,398.003,278.003,288.003,234.79378,117
2026-02-023,326.003,378.003,302.003,376.003,321.37231,101
← NewerPage 3 of 22 · 1,264 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.