Concurrent Technologies Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	280.00	286.00	275.00	280.00	280.00	165,122
2026-07-27	275.00	284.95	270.00	280.00	280.00	430,313
2026-07-24	275.00	280.00	270.00	275.00	275.00	477,778
2026-07-23	270.00	279.00	265.00	275.00	275.00	243,470
2026-07-22	262.50	275.00	260.00	270.00	270.00	447,415
2026-07-21	257.50	265.00	255.00	262.50	262.50	323,991
2026-07-20	254.50	260.00	252.00	257.50	257.50	252,324
2026-07-17	255.00	257.00	251.00	251.00	251.00	404,039
2026-07-16	252.50	258.40	250.00	250.00	250.00	523,814
2026-07-15	250.00	255.00	245.00	252.50	252.50	67,190
2026-07-14	251.50	255.00	245.00	250.00	250.00	93,816
2026-07-13	262.50	265.00	250.00	255.00	255.00	234,871
2026-07-10	252.50	255.00	250.00	250.00	250.00	49,520
2026-07-09	251.00	255.00	245.00	252.50	252.50	112,165
2026-07-08	257.50	260.00	250.00	250.00	250.00	109,968
2026-07-07	259.00	263.00	255.00	257.50	257.50	100,765
2026-07-06	260.00	264.70	255.00	262.00	262.00	110,958
2026-07-03	265.00	270.00	249.68	267.00	267.00	291,769
2026-07-02	270.00	275.00	260.50	272.00	272.00	123,989
2026-07-01	261.50	270.00	260.00	267.50	267.50	107,881
2026-06-30	270.00	275.00	260.00	261.50	261.50	138,601
2026-06-29	257.50	271.20	255.00	270.00	270.00	418,820
2026-06-26	260.00	265.00	255.00	257.50	257.50	147,541
2026-06-25	260.00	265.00	255.00	260.00	260.00	71,550
2026-06-24	260.00	265.00	255.00	260.00	260.00	96,467
2026-06-23	258.50	265.00	255.00	260.00	260.00	283,916
2026-06-22	265.00	268.00	258.85	260.00	260.00	222,111
2026-06-19	266.50	270.00	260.00	260.00	260.00	90,449
2026-06-18	263.50	270.00	262.00	266.50	266.50	64,333
2026-06-17	262.50	270.00	260.00	263.00	261.85	37,454
2026-06-16	261.50	270.00	260.00	262.50	261.35	122,705
2026-06-15	270.00	275.00	260.00	261.50	260.35	97,800
2026-06-12	272.50	275.00	265.00	270.00	268.81	272,913
2026-06-11	265.00	280.00	260.00	272.50	271.30	411,559
2026-06-10	251.00	254.45	248.00	251.00	249.90	144,428
2026-06-09	248.50	254.00	245.00	251.00	249.90	181,026
2026-06-08	250.00	252.00	245.00	248.50	247.41	234,557
2026-06-05	252.50	255.00	249.10	250.00	248.90	270,709
2026-06-04	252.50	255.00	250.00	250.00	248.90	148,055
2026-06-03	256.50	258.00	245.00	250.00	248.90	275,619
2026-06-02	261.50	266.00	256.00	258.00	256.87	123,961
2026-06-01	263.50	267.00	258.00	261.50	260.35	212,993
2026-05-29	263.50	267.00	260.00	263.50	262.34	216,037
2026-05-28	260.00	267.00	255.00	263.50	262.34	425,553
2026-05-27	255.00	264.90	250.00	260.00	258.86	110,533
2026-05-26	255.00	260.00	248.00	248.00	246.91	76,086
2026-05-22	256.00	260.00	248.00	255.00	253.88	187,224
2026-05-21	249.00	257.92	247.00	248.00	246.91	151,705
2026-05-20	252.00	255.00	247.00	249.00	247.91	529,134
2026-05-19	243.50	255.00	242.00	252.00	250.89	711,575
2026-05-18	243.50	245.00	242.00	243.50	242.43	100,731
2026-05-15	243.50	245.00	241.13	243.50	242.43	187,980
2026-05-14	247.50	250.00	240.00	244.00	242.93	615,671
2026-05-13	256.00	260.00	245.00	247.50	246.41	117,796
2026-05-12	256.50	260.00	252.00	256.00	254.88	327,177
2026-05-11	261.00	265.00	255.00	256.50	255.37	208,598
2026-05-08	256.50	264.85	253.00	259.00	257.86	787,085
2026-05-07	246.00	260.00	245.00	260.00	258.86	406,758
2026-05-06	241.00	250.00	240.00	246.00	244.92	183,260
2026-05-05	233.50	242.00	230.00	241.00	239.94	143,709

← NewerPage 2 of 3 · 128 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.