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
2025-02-192,206.002,230.002,186.002,198.002,103.49130,095
2025-02-182,174.002,244.002,174.002,216.002,120.71193,556
2025-02-172,200.002,274.002,200.002,226.002,130.2890,388
2025-02-142,222.002,260.002,221.022,246.002,149.4281,839
2025-02-132,218.002,242.002,203.002,234.002,137.94133,434
2025-02-122,272.002,272.002,192.002,204.002,109.23435,359
2025-02-112,220.002,238.002,200.002,220.002,124.54148,190
2025-02-102,224.002,246.002,206.002,228.002,132.20117,619
2025-02-072,250.002,270.002,208.002,216.002,120.71117,656
2025-02-062,252.002,280.002,232.002,260.002,162.82152,948
2025-02-052,270.002,286.002,232.002,248.002,151.34116,752
2025-02-042,250.002,298.652,226.092,274.002,176.22142,220
2025-02-032,296.002,324.002,264.002,272.002,174.30165,654
2025-01-312,270.002,352.002,270.002,334.002,233.64379,447
2025-01-302,230.002,332.002,230.002,320.002,220.24228,771
2025-01-292,254.002,300.002,238.002,274.002,176.22263,916
2025-01-282,112.002,270.002,090.002,268.002,170.48356,279
2025-01-272,100.002,118.002,062.002,112.002,021.18239,289
2025-01-242,096.002,116.002,078.002,108.002,017.3689,615
2025-01-232,102.002,104.002,068.002,086.001,996.3099,943
2025-01-222,086.002,116.002,082.002,092.002,002.04133,595
2025-01-212,064.002,096.002,064.002,086.001,996.30199,609
2025-01-202,096.002,130.002,072.002,088.001,998.22315,539
2025-01-172,100.002,106.002,074.002,092.002,002.04170,632
2025-01-162,084.002,090.002,058.002,080.001,990.56135,744
2025-01-152,042.002,072.002,036.002,066.001,977.16156,748
2025-01-142,084.002,084.002,020.002,024.001,936.97603,579
2025-01-132,042.002,084.002,020.002,024.001,936.97227,376
2025-01-102,042.002,076.002,028.002,048.001,959.941,012,461
2025-01-092,060.002,080.002,030.002,036.001,948.45362,028
2025-01-082,178.002,230.002,068.002,074.001,984.82203,081
2025-01-072,168.002,192.002,156.002,178.002,084.35139,564
2025-01-062,146.002,196.002,140.002,180.002,086.26134,455
2025-01-032,146.002,158.002,110.002,138.002,046.07337,279
2025-01-022,126.002,158.002,116.002,152.002,059.4699,257
2024-12-312,054.002,130.002,039.002,124.002,032.6719,710
2024-12-302,138.002,146.002,094.002,106.002,015.44105,659
2024-12-272,130.002,158.002,118.002,134.002,042.24127,318
2024-12-242,174.002,174.002,118.002,130.002,038.4139,836
2024-12-232,068.002,130.002,065.242,112.002,021.18122,663
2024-12-202,102.002,116.002,072.162,086.001,996.301,058,167
2024-12-192,100.002,145.782,100.002,114.002,023.10884,152
2024-12-182,178.002,188.002,140.002,144.002,051.81239,396
2024-12-172,150.002,180.002,098.002,150.002,057.55256,300
2024-12-162,182.002,214.002,068.002,168.002,074.78972,234
2024-12-132,272.002,272.002,214.002,238.002,141.77207,709
2024-12-122,244.002,256.002,210.002,226.002,130.28749,243
2024-12-112,278.002,292.002,210.002,236.002,139.85202,871
2024-12-102,296.002,330.002,280.002,280.002,181.96130,960
2024-12-092,302.002,316.002,284.002,300.002,201.10149,589
2024-12-062,290.002,306.582,274.002,294.002,195.36111,733
2024-12-052,290.002,308.002,254.002,292.002,193.44120,523
2024-12-042,284.002,294.002,234.002,290.002,191.53314,169
2024-12-032,246.002,246.002,207.002,236.002,139.85381,666
2024-12-022,254.002,296.002,182.002,220.002,124.54262,385
2024-11-292,280.002,280.002,212.002,228.002,132.20492,334
2024-11-282,190.002,232.002,190.002,230.002,134.11114,574
2024-11-272,220.002,250.882,198.872,208.002,113.06420,266
2024-11-262,244.002,262.002,214.002,222.002,126.45162,273
2024-11-252,236.002,250.002,214.002,246.002,149.42722,850
← NewerPage 8 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.