Computacenter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,230.00 | 5,250.00 | 5,072.50 | 5,100.00 | 5,100.00 | 162,151 |
| 2026-10-15 | 5,400.00 | 5,465.00 | 5,040.00 | 5,160.00 | 5,160.00 | 483,661 |
| 2026-10-14 | 5,695.00 | 5,710.00 | 5,450.00 | 5,465.00 | 5,465.00 | 134,067 |
| 2026-10-13 | 5,585.00 | 5,730.00 | 5,525.00 | 5,695.00 | 5,695.00 | 137,873 |
| 2026-10-12 | 5,585.00 | 5,655.00 | 5,540.00 | 5,600.00 | 5,600.00 | 371,685 |
| 2026-10-09 | 5,550.00 | 5,640.00 | 5,515.00 | 5,550.00 | 5,550.00 | 180,766 |
| 2026-10-08 | 5,435.00 | 5,570.00 | 5,390.00 | 5,485.00 | 5,485.00 | 218,728 |
| 2026-10-07 | 5,380.00 | 5,525.00 | 5,345.00 | 5,450.00 | 5,450.00 | 161,407 |
| 2026-10-06 | 5,480.00 | 5,525.00 | 5,420.00 | 5,430.00 | 5,430.00 | 322,768 |
| 2026-10-05 | 5,375.00 | 5,460.00 | 5,375.00 | 5,420.00 | 5,420.00 | 161,087 |
| 2026-10-02 | 5,575.00 | 5,575.00 | 5,390.00 | 5,405.00 | 5,405.00 | 200,494 |
| 2026-10-01 | 5,390.00 | 5,490.00 | 5,295.00 | 5,470.00 | 5,470.00 | 423,129 |
| 2026-09-30 | 5,335.00 | 5,405.00 | 5,300.00 | 5,405.00 | 5,405.00 | 248,127 |
| 2026-09-29 | 5,350.00 | 5,405.00 | 5,320.00 | 5,320.00 | 5,320.00 | 450,229 |
| 2026-09-28 | 5,375.00 | 5,505.00 | 5,305.00 | 5,330.00 | 5,330.00 | 103,294 |
| 2026-09-25 | 5,265.00 | 5,455.00 | 5,240.00 | 5,410.00 | 5,410.00 | 203,303 |
| 2026-09-24 | 5,410.00 | 5,465.00 | 5,220.00 | 5,240.00 | 5,240.00 | 165,177 |
| 2026-09-23 | 5,590.00 | 5,600.00 | 5,475.00 | 5,480.00 | 5,452.90 | 186,654 |
| 2026-09-22 | 5,505.00 | 5,580.00 | 5,455.00 | 5,565.00 | 5,537.48 | 420,947 |
| 2026-09-21 | 5,415.00 | 5,555.00 | 5,415.00 | 5,510.00 | 5,482.75 | 805,344 |
| 2026-09-18 | 5,345.00 | 5,430.54 | 5,340.00 | 5,430.00 | 5,403.15 | 857,095 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2710 GBP |
| 2026-06-04 | 0.5100 GBP |
| 2025-09-25 | 0.2360 GBP |
| 2025-06-05 | 0.4740 GBP |
| 2024-09-26 | 0.2330 GBP |
| 2024-06-06 | 0.4740 GBP |
| 2023-09-28 | 0.2260 GBP |
| 2023-06-15 | 0.4580 GBP |
| 2022-09-29 | 0.2210 GBP |
| 2022-06-09 | 0.4940 GBP |
| 2021-09-23 | 0.1690 GBP |
| 2021-06-03 | 0.3840 GBP |
| 2020-09-24 | 0.1230 GBP |
| 2020-05-28 | 0.2690 GBP |
| 2019-09-12 | 0.1010 GBP |
| 2019-05-30 | 0.2160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.