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
2025-11-042,842.002,866.002,832.002,852.002,805.8572,486
2025-11-032,894.002,894.002,848.902,864.002,817.65118,218
2025-10-312,864.002,876.002,814.002,866.002,819.62184,718
2025-10-302,816.002,878.002,760.002,872.002,825.52279,105
2025-10-292,732.002,808.002,712.002,736.002,691.72185,071
2025-10-282,720.002,808.002,656.002,802.002,756.66478,603
2025-10-272,700.002,748.002,700.002,706.002,662.21218,685
2025-10-242,706.002,780.002,696.002,732.002,687.7963,946
2025-10-232,762.002,762.002,694.002,720.002,675.9888,350
2025-10-222,602.002,702.002,602.002,700.002,656.31264,260
2025-10-212,670.002,672.002,642.002,670.002,626.79107,459
2025-10-202,678.002,678.002,626.002,654.002,611.0590,876
2025-10-172,630.002,646.002,578.002,630.002,587.44110,492
2025-10-162,640.002,706.002,640.002,660.002,616.9587,144
2025-10-152,650.002,706.002,650.002,692.002,648.44149,359
2025-10-142,690.002,690.002,628.002,660.002,616.95173,650
2025-10-132,644.002,722.002,604.002,684.002,640.5796,462
2025-10-102,710.002,746.002,684.002,688.002,644.50110,095
2025-10-092,784.002,794.002,734.002,750.002,705.50139,192
2025-10-082,784.002,830.002,768.422,782.002,736.98220,421
2025-10-072,798.002,806.002,746.002,776.002,731.08340,073
2025-10-062,774.002,798.002,744.002,766.002,721.24391,976
2025-10-032,750.002,772.002,716.002,752.002,707.47215,409
2025-10-022,660.002,748.002,660.002,740.002,695.66614,522
2025-10-012,614.002,716.002,614.002,674.002,630.73198,109
2025-09-302,706.002,706.002,634.002,686.002,642.53302,971
2025-09-292,614.002,644.002,524.002,640.002,597.2888,933
2025-09-262,614.002,630.332,596.002,614.002,571.70145,719
2025-09-252,502.002,626.002,462.002,608.002,565.80288,605
2025-09-242,498.002,528.002,472.002,502.002,438.29186,465
2025-09-232,448.002,516.002,438.002,478.002,414.90221,557
2025-09-222,424.002,484.002,412.002,434.002,372.02119,877
2025-09-192,478.002,478.002,398.002,430.002,368.131,491,942
2025-09-182,400.002,464.002,400.002,464.002,401.26200,569
2025-09-172,348.002,430.002,348.002,410.002,348.64237,917
2025-09-162,392.002,406.002,372.002,388.002,327.20251,567
2025-09-152,314.002,392.002,314.002,370.002,309.65151,044
2025-09-122,298.002,308.002,242.002,308.002,249.23131,185
2025-09-112,300.002,342.002,242.002,242.002,184.91259,808
2025-09-102,362.002,434.002,310.002,320.002,260.93154,117
2025-09-092,320.002,550.002,320.002,414.002,352.53484,142
2025-09-082,280.002,350.002,280.002,326.002,266.77135,691
2025-09-052,386.002,386.002,239.482,298.002,239.49105,177
2025-09-042,234.002,336.002,234.002,324.002,264.8367,985
2025-09-032,314.002,314.002,268.002,286.002,227.79109,596
2025-09-022,368.002,368.002,250.002,278.002,220.00113,785
2025-09-012,280.002,322.002,280.002,316.002,257.0388,543
2025-08-292,366.002,366.002,280.002,300.002,241.44289,684
2025-08-282,314.002,348.002,308.002,310.002,251.18367,905
2025-08-272,290.002,316.002,286.002,314.002,255.08100,067
2025-08-262,444.002,444.002,298.002,298.002,239.49299,894
2025-08-222,366.002,400.002,356.002,388.002,327.20177,769
2025-08-212,300.002,374.002,300.002,370.002,309.6585,105
2025-08-202,310.002,370.002,310.002,352.002,292.1179,727
2025-08-192,286.002,381.142,286.002,368.002,307.71131,764
2025-08-182,378.002,392.002,324.002,356.002,296.01394,603
2025-08-152,378.002,430.002,372.002,386.002,325.25135,650
2025-08-142,370.002,398.002,356.002,374.002,313.55141,830
2025-08-132,332.002,370.002,282.002,368.002,307.71150,436
2025-08-122,314.002,336.002,300.002,330.002,270.6794,066
← NewerPage 5 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.