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
2026-01-303,276.003,344.003,276.003,328.003,274.14161,761
2026-01-293,306.003,328.003,266.003,288.003,234.79253,338
2026-01-283,300.003,338.003,280.003,288.003,234.79177,027
2026-01-273,296.003,376.003,266.003,296.003,242.66310,053
2026-01-263,304.003,360.003,236.003,360.003,305.63203,369
2026-01-233,352.003,376.423,282.003,364.003,309.56217,673
2026-01-223,272.003,410.003,216.003,368.003,313.50491,464
2026-01-213,004.003,078.003,004.003,060.003,010.48139,078
2026-01-203,148.003,148.003,016.003,038.002,988.8497,518
2026-01-193,072.003,138.003,048.003,078.003,028.1962,862
2026-01-163,154.003,180.003,136.003,148.003,097.0675,705
2026-01-153,164.003,174.003,097.873,162.003,110.83265,159
2026-01-143,154.003,167.283,108.003,112.003,061.64358,710
2026-01-133,176.003,222.003,162.003,162.003,110.83100,651
2026-01-123,174.003,198.003,130.003,190.003,138.38464,302
2026-01-093,214.003,232.003,152.003,168.003,116.73484,247
2026-01-083,100.003,244.003,086.003,212.003,160.02247,829
2026-01-073,110.003,110.003,024.003,086.003,036.0679,817
2026-01-063,092.003,092.002,964.003,044.002,994.74154,266
2026-01-052,874.003,026.002,874.003,026.002,977.03327,109
2026-01-022,926.002,958.002,916.002,920.002,872.75155,582
2025-12-312,986.002,986.002,930.002,930.002,882.5924,140
2025-12-302,952.003,020.002,942.002,974.002,925.8737,216
2025-12-292,922.002,972.002,902.002,932.002,884.5572,017
2025-12-242,902.002,938.002,902.002,912.002,864.8835,391
2025-12-232,972.002,980.002,898.782,922.002,874.71145,345
2025-12-222,980.002,992.002,944.002,950.002,902.2665,510
2025-12-192,936.002,987.542,936.002,978.002,929.81194,795
2025-12-182,960.002,996.002,960.002,982.002,933.7494,453
2025-12-172,978.002,998.002,964.002,966.002,918.0064,817
2025-12-163,012.003,014.592,952.002,966.002,918.00123,273
2025-12-152,920.003,014.002,920.003,012.002,963.2693,895
2025-12-123,030.003,048.002,982.002,984.002,935.71141,884
2025-12-112,994.003,030.002,952.003,026.002,977.03109,137
2025-12-103,018.003,046.002,996.002,998.002,949.48420,576
2025-12-093,066.003,076.003,018.003,018.002,969.16141,009
2025-12-083,040.003,078.002,978.003,064.003,014.42208,133
2025-12-053,076.003,076.003,018.003,034.002,984.90311,283
2025-12-043,038.003,098.003,020.443,056.003,006.55148,244
2025-12-033,008.003,024.002,954.323,016.002,967.19169,442
2025-12-023,008.003,008.002,934.002,964.002,916.0366,385
2025-12-013,020.003,020.002,924.002,966.002,918.00240,126
2025-11-282,958.002,974.002,898.002,970.002,921.94125,400
2025-11-272,988.002,988.002,916.002,964.002,916.0370,365
2025-11-262,868.002,966.162,868.002,934.002,886.52184,461
2025-11-252,930.002,940.002,896.002,938.002,890.46143,062
2025-11-242,872.002,930.002,872.002,930.002,882.59279,558
2025-11-212,850.002,872.002,806.002,872.002,825.52133,291
2025-11-202,832.002,876.002,820.002,858.002,811.75137,078
2025-11-192,822.002,866.002,812.002,850.002,803.88128,747
2025-11-182,854.002,872.002,822.002,822.002,776.3389,096
2025-11-172,872.002,903.882,864.002,902.002,855.04134,438
2025-11-142,786.002,904.002,786.002,892.002,845.20487,391
2025-11-132,844.002,860.002,824.422,826.002,780.2768,855
2025-11-122,824.002,850.002,812.002,834.002,788.1496,384
2025-11-112,768.002,828.002,768.002,828.002,782.24379,118
2025-11-102,818.002,820.002,786.002,794.002,748.7988,059
2025-11-072,832.002,856.002,790.002,794.002,748.79152,836
2025-11-062,890.002,910.002,820.002,830.002,784.20161,678
2025-11-052,852.002,900.002,836.002,900.002,853.07192,032
← NewerPage 4 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.