Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-122,314.002,336.002,300.002,330.002,270.6794,066
2025-08-112,280.002,340.002,280.002,310.002,251.18122,175
2025-08-082,258.002,326.002,236.002,326.002,266.77414,184
2025-08-072,222.002,294.002,222.002,248.002,190.7690,660
2025-08-062,314.002,314.002,256.002,276.002,218.05359,218
2025-08-052,274.002,306.002,256.002,278.002,220.00138,714
2025-08-042,314.002,314.002,238.002,274.002,216.10449,242
2025-08-012,240.002,308.002,240.002,246.002,188.81422,376
2025-07-312,296.002,304.002,224.002,296.002,237.54454,675
2025-07-302,204.002,248.002,192.002,234.002,177.12298,343
2025-07-292,248.002,258.002,203.772,212.002,155.68110,602
2025-07-282,200.002,264.002,092.002,234.002,177.12212,669
2025-07-252,202.002,246.002,202.002,234.002,177.1268,428
2025-07-242,278.002,278.002,222.002,248.002,190.7677,594
2025-07-232,220.002,256.002,218.002,232.002,175.1776,298
2025-07-222,320.002,320.002,220.002,240.002,182.9677,330
2025-07-212,330.002,338.002,248.002,272.002,214.1553,504
2025-07-182,300.002,310.002,254.002,292.002,233.6476,460
2025-07-172,322.002,322.002,264.002,276.002,218.0583,892
2025-07-162,338.002,338.002,256.002,272.002,214.1574,261
2025-07-152,338.002,338.002,278.002,282.002,223.8997,209
2025-07-142,258.002,298.002,236.002,288.002,229.7483,454
2025-07-112,260.002,275.002,230.002,256.002,198.5674,899
2025-07-102,324.002,324.002,226.002,250.002,192.71239,549
2025-07-092,296.002,362.002,252.002,280.002,221.9579,712
2025-07-082,332.002,332.002,254.002,308.002,249.23150,409
2025-07-072,272.002,302.002,228.002,286.002,227.79123,495
2025-07-042,358.002,358.002,252.002,288.002,229.74258,631
2025-07-032,294.002,310.002,246.002,296.002,237.54149,916
2025-07-022,440.002,478.002,264.002,270.002,212.20202,470
2025-07-012,456.002,458.002,390.002,454.002,391.5285,702
2025-06-302,368.002,420.002,362.002,400.002,338.89119,117
2025-06-272,572.002,590.002,398.002,398.002,336.94153,803
2025-06-262,512.002,568.212,512.002,568.002,502.61153,856
2025-06-252,524.002,540.002,514.002,532.002,467.53102,827
2025-06-242,510.002,566.002,510.002,526.002,461.6856,574
2025-06-232,486.002,526.002,478.002,510.002,446.0987,401
2025-06-202,574.002,574.002,464.002,506.002,442.19786,840
2025-06-192,550.002,618.002,505.092,520.002,455.83101,947
2025-06-182,612.002,612.002,498.002,574.002,508.4694,705
2025-06-172,550.002,564.002,522.002,550.002,485.07327,191
2025-06-162,606.002,606.002,544.002,562.002,496.77101,545
2025-06-132,550.002,598.002,542.002,556.002,490.9260,186
2025-06-122,658.002,658.002,570.002,608.002,541.5973,182
2025-06-112,564.002,628.002,564.002,608.002,541.59224,176
2025-06-102,580.002,630.002,580.002,614.002,547.44114,624
2025-06-092,650.002,650.002,578.002,610.002,543.5446,886
2025-06-062,644.002,644.002,575.722,592.002,526.0057,802
2025-06-052,634.002,634.002,568.252,590.002,524.0560,373
2025-06-042,614.002,636.002,556.002,634.002,520.7475,454
2025-06-032,572.002,632.002,572.002,598.002,486.2976,841
2025-06-022,650.002,650.002,574.002,612.002,499.6866,574
2025-05-302,588.002,666.002,532.002,604.002,492.03316,665
2025-05-292,622.002,622.002,574.002,594.002,482.46106,423
2025-05-282,570.002,604.002,536.002,574.002,463.3274,173
2025-05-272,538.002,568.002,506.002,556.002,446.0958,232
2025-05-232,482.002,558.002,467.042,506.002,398.2485,422
2025-05-222,528.002,548.052,498.002,548.002,438.44156,434
2025-05-212,528.002,540.002,517.732,528.002,419.30122,468
2025-05-202,502.002,572.002,502.002,554.002,444.1836,940
← NewerPage 6 of 22 · 1,265 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.