Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 127.34 | 127.34 | 123.00 | 125.25 | 124.00 | 252,049 |
| 2024-09-03 | 127.75 | 128.29 | 127.22 | 127.50 | 126.23 | 203,828 |
| 2024-09-02 | 126.49 | 132.00 | 126.49 | 128.50 | 127.22 | 787,229 |
| 2024-08-30 | 119.00 | 122.88 | 118.25 | 122.00 | 120.79 | 241,288 |
| 2024-08-29 | 119.00 | 119.94 | 118.77 | 119.00 | 117.82 | 79,659 |
| 2024-08-28 | 118.50 | 120.00 | 116.81 | 119.00 | 117.82 | 176,773 |
| 2024-08-27 | 121.00 | 122.00 | 118.00 | 118.50 | 117.32 | 151,166 |
| 2024-08-23 | 120.00 | 122.00 | 119.72 | 121.00 | 119.80 | 54,086 |
| 2024-08-22 | 120.00 | 122.00 | 118.00 | 120.00 | 118.81 | 56,279 |
| 2024-08-21 | 119.00 | 120.13 | 118.00 | 119.50 | 118.31 | 51,622 |
| 2024-08-20 | 118.00 | 120.89 | 117.00 | 119.00 | 117.82 | 184,467 |
| 2024-08-19 | 117.25 | 118.00 | 116.67 | 118.00 | 116.83 | 55,185 |
| 2024-08-16 | 117.50 | 118.24 | 116.67 | 117.25 | 116.08 | 68,074 |
| 2024-08-15 | 116.11 | 118.88 | 116.11 | 117.50 | 116.33 | 91,864 |
| 2024-08-14 | 118.00 | 120.00 | 115.00 | 116.00 | 114.85 | 264,689 |
| 2024-08-13 | 116.00 | 118.70 | 115.88 | 118.00 | 116.83 | 55,380 |
| 2024-08-12 | 116.50 | 116.90 | 115.88 | 116.00 | 114.85 | 73,434 |
| 2024-08-09 | 116.00 | 119.80 | 115.88 | 116.50 | 115.34 | 743,304 |
| 2024-08-08 | 121.50 | 124.82 | 116.00 | 116.00 | 114.85 | 231,570 |
| 2024-08-07 | 116.48 | 121.25 | 116.48 | 117.50 | 116.33 | 102,602 |
| 2024-08-06 | 107.76 | 117.50 | 107.76 | 115.25 | 114.10 | 317,965 |
| 2024-08-05 | 110.88 | 110.88 | 103.00 | 110.00 | 108.91 | 688,252 |
| 2024-08-02 | 115.50 | 116.25 | 112.00 | 113.00 | 111.88 | 687,535 |
| 2024-08-01 | 117.00 | 117.49 | 114.00 | 115.50 | 114.35 | 155,156 |
| 2024-07-31 | 118.25 | 118.68 | 117.00 | 117.50 | 116.33 | 206,557 |
| 2024-07-30 | 119.00 | 119.00 | 116.00 | 118.25 | 117.07 | 167,539 |
| 2024-07-29 | 119.50 | 120.89 | 118.00 | 119.50 | 118.31 | 312,520 |
| 2024-07-26 | 120.50 | 120.50 | 118.00 | 119.50 | 118.31 | 417,013 |
| 2024-07-25 | 123.50 | 124.09 | 120.00 | 120.50 | 119.30 | 136,648 |
| 2024-07-24 | 121.00 | 124.50 | 120.00 | 123.50 | 122.27 | 265,624 |
| 2024-07-23 | 119.00 | 122.00 | 118.55 | 121.00 | 119.80 | 109,103 |
| 2024-07-22 | 117.00 | 120.55 | 116.75 | 118.50 | 117.32 | 117,804 |
| 2024-07-19 | 118.50 | 118.90 | 116.65 | 117.00 | 115.84 | 121,663 |
| 2024-07-18 | 115.61 | 120.00 | 115.61 | 118.50 | 117.32 | 228,160 |
| 2024-07-17 | 112.00 | 116.90 | 102.00 | 115.50 | 114.35 | 410,591 |
| 2024-07-16 | 104.50 | 113.00 | 104.26 | 112.00 | 110.89 | 450,948 |
| 2024-07-15 | 103.00 | 104.55 | 101.00 | 104.50 | 103.46 | 355,417 |
| 2024-07-12 | 100.00 | 104.00 | 99.134 | 103.00 | 101.98 | 148,743 |
| 2024-07-11 | 100.00 | 101.70 | 98.048 | 100.00 | 99.005 | 57,023 |
| 2024-07-10 | 102.50 | 102.70 | 98.100 | 100.00 | 99.005 | 145,459 |
| 2024-07-09 | 103.00 | 104.00 | 101.00 | 102.50 | 101.48 | 156,008 |
| 2024-07-08 | 101.00 | 104.00 | 100.03 | 103.00 | 101.98 | 259,006 |
| 2024-07-05 | 100.50 | 100.98 | 100.12 | 100.50 | 99.500 | 37,705 |
| 2024-07-04 | 99.500 | 101.00 | 99.000 | 100.50 | 99.500 | 893,960 |
| 2024-07-03 | 103.00 | 103.00 | 98.625 | 99.500 | 98.510 | 315,720 |
| 2024-07-02 | 103.50 | 104.70 | 102.00 | 103.50 | 102.47 | 175,463 |
| 2024-07-01 | 103.50 | 104.96 | 102.20 | 103.50 | 102.47 | 14,012 |
| 2024-06-28 | 104.00 | 104.97 | 102.88 | 103.50 | 102.47 | 88,774 |
| 2024-06-27 | 103.88 | 105.32 | 103.88 | 104.00 | 102.97 | 286,019 |
| 2024-06-26 | 105.50 | 106.00 | 101.00 | 104.50 | 102.47 | 158,727 |
| 2024-06-25 | 106.50 | 106.64 | 105.00 | 105.50 | 103.45 | 260,150 |
| 2024-06-24 | 106.50 | 107.00 | 106.00 | 106.50 | 104.43 | 12,904 |
| 2024-06-21 | 106.50 | 106.90 | 106.44 | 106.50 | 104.43 | 147,537 |
| 2024-06-20 | 105.00 | 109.00 | 105.00 | 106.50 | 104.43 | 1,136,819 |
| 2024-06-19 | 100.00 | 102.00 | 99.225 | 102.00 | 100.02 | 193,157 |
| 2024-06-18 | 100.50 | 100.82 | 99.120 | 100.00 | 98.058 | 53,052 |
| 2024-06-17 | 101.00 | 101.10 | 100.00 | 100.50 | 98.548 | 69,599 |
| 2024-06-14 | 101.00 | 101.70 | 100.00 | 101.00 | 99.038 | 103,779 |
| 2024-06-13 | 102.19 | 102.19 | 100.00 | 101.00 | 99.038 | 164,059 |
| 2024-06-12 | 103.00 | 104.00 | 101.20 | 102.50 | 100.51 | 49,290 |
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.