Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 265.00 | 270.00 | 260.00 | 268.00 | 268.00 | 441,414 |
| 2026-10-20 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 192,873 |
| 2026-10-19 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 38,905 |
| 2026-10-16 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 29,619 |
| 2026-10-15 | 262.50 | 270.00 | 260.00 | 265.00 | 265.00 | 67,495 |
| 2026-10-14 | 265.00 | 270.00 | 260.00 | 262.50 | 262.50 | 40,341 |
| 2026-10-13 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 45,448 |
| 2026-10-12 | 270.00 | 275.00 | 260.00 | 265.00 | 265.00 | 113,648 |
| 2026-10-09 | 275.00 | 280.00 | 265.00 | 280.00 | 280.00 | 115,443 |
| 2026-10-08 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 314,311 |
| 2026-10-07 | 272.50 | 280.00 | 270.00 | 271.00 | 271.00 | 297,988 |
| 2026-10-06 | 267.50 | 275.00 | 265.00 | 272.50 | 272.50 | 336,446 |
| 2026-10-05 | 262.50 | 270.00 | 260.00 | 268.00 | 268.00 | 175,113 |
| 2026-10-02 | 255.00 | 265.00 | 250.00 | 250.00 | 250.00 | 314,108 |
| 2026-10-01 | 255.00 | 260.00 | 250.00 | 252.00 | 252.00 | 92,572 |
| 2026-09-30 | 255.00 | 260.00 | 252.00 | 255.00 | 255.00 | 128,556 |
| 2026-09-29 | 250.00 | 262.00 | 245.00 | 262.00 | 262.00 | 114,471 |
| 2026-09-28 | 250.00 | 254.50 | 245.15 | 250.00 | 250.00 | 125,041 |
| 2026-09-25 | 250.00 | 255.00 | 248.70 | 250.00 | 250.00 | 364,780 |
| 2026-09-24 | 252.50 | 255.00 | 248.56 | 250.00 | 250.00 | 201,608 |
| 2026-09-23 | 250.00 | 260.00 | 245.00 | 252.50 | 252.50 | 152,104 |
| 2026-09-22 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 263,320 |
| 2026-09-21 | 252.50 | 260.00 | 245.00 | 250.00 | 250.00 | 80,307 |
| 2026-09-18 | 250.00 | 260.00 | 245.00 | 260.00 | 260.00 | 86,820 |
| 2026-09-17 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 191,926 |
| 2026-09-16 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 70,901 |
| 2026-09-15 | 257.50 | 260.00 | 245.00 | 255.00 | 255.00 | 713,205 |
| 2026-09-14 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 101,885 |
| 2026-09-11 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 83,101 |
| 2026-09-10 | 265.00 | 270.00 | 256.67 | 260.00 | 260.00 | 180,248 |
| 2026-09-09 | 277.50 | 280.00 | 260.20 | 265.00 | 265.00 | 99,288 |
| 2026-09-08 | 280.00 | 285.00 | 275.41 | 277.50 | 277.50 | 328,068 |
| 2026-09-07 | 272.50 | 285.00 | 270.00 | 280.00 | 280.00 | 529,379 |
| 2026-09-04 | 255.00 | 270.00 | 255.00 | 265.00 | 265.00 | 247,427 |
| 2026-09-03 | 252.50 | 260.00 | 250.00 | 255.00 | 255.00 | 35,378 |
| 2026-09-02 | 250.00 | 255.00 | 245.00 | 252.50 | 252.50 | 58,308 |
| 2026-09-01 | 260.00 | 265.00 | 250.00 | 252.50 | 252.50 | 173,115 |
| 2026-08-28 | 255.00 | 270.00 | 255.00 | 260.00 | 260.00 | 200,239 |
| 2026-08-27 | 252.50 | 265.00 | 250.00 | 250.00 | 250.00 | 259,782 |
| 2026-08-26 | 230.00 | 255.00 | 230.00 | 252.50 | 252.50 | 877,777 |
| 2026-08-25 | 222.50 | 235.00 | 220.00 | 230.00 | 230.00 | 610,674 |
| 2026-08-24 | 232.50 | 235.00 | 220.00 | 222.50 | 222.50 | 308,791 |
| 2026-08-21 | 237.50 | 240.00 | 230.00 | 232.50 | 232.50 | 342,553 |
| 2026-08-20 | 242.50 | 245.00 | 235.00 | 237.50 | 237.50 | 99,705 |
| 2026-08-19 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | 63,877 |
| 2026-08-18 | 242.50 | 245.00 | 240.00 | 243.00 | 243.00 | 118,951 |
| 2026-08-17 | 250.00 | 255.00 | 240.00 | 242.50 | 242.50 | 119,590 |
| 2026-08-14 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 142,253 |
| 2026-08-13 | 245.00 | 255.00 | 240.00 | 250.00 | 250.00 | 143,112 |
| 2026-08-12 | 245.00 | 250.00 | 244.00 | 245.00 | 245.00 | 79,997 |
| 2026-08-11 | 247.50 | 250.00 | 235.00 | 245.00 | 245.00 | 203,825 |
| 2026-08-10 | 250.00 | 255.00 | 245.00 | 247.50 | 247.50 | 107,857 |
| 2026-08-07 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | 643,736 |
| 2026-08-06 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 42,243 |
| 2026-08-05 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | 122,644 |
| 2026-08-04 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 160,225 |
| 2026-08-03 | 267.50 | 270.00 | 257.50 | 264.00 | 264.00 | 117,338 |
| 2026-07-31 | 270.00 | 270.00 | 265.00 | 267.50 | 267.50 | 78,807 |
| 2026-07-30 | 280.00 | 285.00 | 268.60 | 270.00 | 270.00 | 91,406 |
| 2026-07-29 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 254,341 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0116 GBP |
| 2025-06-19 | 0.0110 GBP |
| 2024-06-27 | 0.0100 GBP |
| 2022-07-07 | 0.0140 GBP |
| 2021-09-16 | 0.0115 GBP |
| 2021-03-18 | 0.0145 GBP |
| 2020-09-17 | 0.0110 GBP |
| 2020-03-19 | 0.0145 GBP |
| 2019-09-26 | 0.0105 GBP |
| 2019-03-21 | 0.0135 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.