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
2024-11-222,240.002,250.002,205.952,228.002,132.20286,428
2024-11-212,212.002,230.002,192.002,224.002,128.37190,745
2024-11-202,236.002,252.002,198.002,198.002,103.49678,153
2024-11-192,226.002,238.002,202.002,228.002,132.20220,344
2024-11-182,208.002,254.002,174.002,220.002,124.54573,308
2024-11-152,210.002,228.002,194.002,202.002,107.31394,976
2024-11-142,240.002,248.002,198.002,228.002,132.20123,025
2024-11-132,208.002,226.002,190.002,214.002,118.80260,403
2024-11-122,182.002,216.002,168.002,184.002,090.09540,271
2024-11-112,178.002,208.002,156.002,202.002,107.31139,355
2024-11-082,118.002,180.002,118.002,154.002,061.38514,172
2024-11-072,178.002,192.002,168.002,170.002,076.69364,974
2024-11-062,154.002,194.002,150.002,164.002,070.95422,474
2024-11-052,164.002,214.002,114.002,148.002,055.64533,950
2024-11-042,156.002,186.002,150.002,164.002,070.95169,713
2024-11-012,230.002,230.002,168.002,178.002,084.35297,119
2024-10-312,254.002,272.002,172.002,190.002,095.83439,314
2024-10-302,274.002,334.002,264.002,272.002,174.30283,570
2024-10-292,270.002,340.002,270.002,322.002,222.15544,293
2024-10-282,284.002,344.002,268.002,312.002,212.58782,016
2024-10-252,306.002,350.002,306.002,334.002,233.64796,433
2024-10-242,310.002,374.002,310.002,342.002,241.29908,187
2024-10-232,338.002,410.002,328.002,328.002,227.90503,866
2024-10-222,520.002,520.002,384.002,384.002,281.49530,548
2024-10-212,470.002,506.002,454.002,454.002,348.48387,482
2024-10-182,430.002,542.002,430.002,470.002,363.79356,327
2024-10-172,420.002,496.002,420.002,486.002,379.10481,400
2024-10-162,482.002,482.002,384.002,452.002,346.56410,941
2024-10-152,420.002,458.002,406.002,440.002,335.08472,750
2024-10-142,370.002,444.002,370.002,434.002,329.34426,621
2024-10-112,464.002,464.002,378.002,420.002,315.94397,031
2024-10-102,444.002,458.002,396.002,400.002,296.80468,901
2024-10-092,434.002,454.002,428.002,444.002,338.91477,387
2024-10-082,494.002,540.002,424.002,424.002,319.77537,301
2024-10-072,480.002,506.002,472.002,490.002,382.93402,416
2024-10-042,500.002,508.002,444.002,490.002,382.93394,345
2024-10-032,432.002,478.002,432.002,452.002,346.56383,558
2024-10-022,528.002,528.002,448.002,464.002,358.05560,504
2024-10-012,500.002,500.252,460.002,472.002,365.701,682,901
2024-09-302,556.002,556.002,468.002,474.002,367.62528,029
2024-09-272,450.002,550.002,450.002,514.002,405.90537,831
2024-09-262,494.002,522.002,482.002,504.002,396.33369,759
2024-09-252,528.002,528.002,460.002,482.002,352.98330,684
2024-09-242,410.002,504.002,410.002,466.002,337.81507,116
2024-09-232,454.002,482.002,446.002,464.002,335.91376,324
2024-09-202,526.002,584.002,460.002,460.002,332.12617,642
2024-09-192,432.002,584.002,432.002,532.002,400.38719,578
2024-09-182,500.002,506.002,468.002,468.002,339.70493,249
2024-09-172,456.002,490.002,422.002,460.002,332.12485,987
2024-09-162,470.002,480.002,424.002,424.002,297.99375,836
2024-09-132,408.002,490.002,408.002,476.002,347.29382,090
2024-09-122,450.002,472.002,354.832,464.002,335.91524,617
2024-09-112,440.002,442.002,378.002,396.002,271.45612,640
2024-09-102,438.002,470.002,400.002,418.002,292.30450,781
2024-09-092,400.002,598.002,400.002,410.002,284.72694,143
2024-09-062,638.002,698.002,574.002,588.002,453.47404,176
2024-09-052,724.002,724.002,612.002,636.002,498.97292,648
2024-09-042,704.002,704.002,650.002,660.002,521.72473,708
2024-09-032,792.002,814.002,716.002,716.002,574.81378,457
2024-09-022,726.002,788.002,712.002,736.002,593.77525,264
← NewerPage 9 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.