Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 227.50 | 238.00 | 225.00 | 233.50 | 232.47 | 211,120 |
| 2026-04-30 | 226.50 | 230.00 | 225.00 | 227.50 | 226.50 | 118,112 |
| 2026-04-29 | 217.50 | 228.00 | 215.12 | 227.00 | 226.00 | 261,134 |
| 2026-04-28 | 216.00 | 224.00 | 212.00 | 217.50 | 216.54 | 263,525 |
| 2026-04-27 | 224.50 | 227.00 | 212.00 | 215.00 | 214.06 | 247,837 |
| 2026-04-24 | 237.50 | 240.00 | 222.00 | 227.00 | 226.00 | 375,482 |
| 2026-04-23 | 239.50 | 241.00 | 235.00 | 237.50 | 236.46 | 157,349 |
| 2026-04-22 | 245.50 | 247.00 | 238.00 | 240.00 | 238.95 | 360,243 |
| 2026-04-21 | 238.50 | 252.50 | 237.00 | 246.50 | 245.42 | 540,232 |
| 2026-04-20 | 224.50 | 245.00 | 223.00 | 238.50 | 237.45 | 753,337 |
| 2026-04-17 | 213.50 | 226.85 | 212.00 | 225.00 | 224.01 | 665,573 |
| 2026-04-16 | 205.50 | 214.00 | 199.50 | 213.50 | 212.56 | 1,437,120 |
| 2026-04-15 | 203.00 | 208.00 | 202.00 | 206.00 | 205.10 | 1,029,124 |
| 2026-04-14 | 196.50 | 205.00 | 196.00 | 205.00 | 204.10 | 764,495 |
| 2026-04-13 | 209.00 | 212.00 | 191.00 | 196.50 | 195.64 | 2,673,396 |
| 2026-04-10 | 202.50 | 210.00 | 202.00 | 207.50 | 206.59 | 363,751 |
| 2026-04-09 | 193.00 | 210.00 | 191.00 | 202.00 | 201.11 | 836,825 |
| 2026-04-08 | 192.50 | 197.00 | 191.00 | 193.00 | 192.15 | 364,087 |
| 2026-04-07 | 187.50 | 195.00 | 185.00 | 187.00 | 186.18 | 466,854 |
| 2026-04-02 | 186.50 | 188.00 | 182.00 | 187.00 | 186.18 | 688,942 |
| 2026-04-01 | 192.00 | 195.00 | 185.00 | 190.00 | 189.17 | 462,146 |
| 2026-03-31 | 191.50 | 194.00 | 185.40 | 188.00 | 187.17 | 375,607 |
| 2026-03-30 | 186.00 | 192.00 | 183.00 | 191.50 | 190.66 | 538,058 |
| 2026-03-27 | 187.50 | 190.00 | 183.04 | 185.00 | 184.19 | 259,246 |
| 2026-03-26 | 192.00 | 194.00 | 185.00 | 187.00 | 186.18 | 186,423 |
| 2026-03-25 | 192.50 | 198.00 | 190.00 | 192.00 | 191.16 | 669,895 |
| 2026-03-24 | 189.50 | 195.00 | 185.23 | 189.00 | 188.17 | 594,668 |
| 2026-03-23 | 191.00 | 192.00 | 173.50 | 186.00 | 185.18 | 1,221,331 |
| 2026-03-20 | 188.50 | 198.00 | 188.00 | 192.00 | 191.16 | 587,491 |
| 2026-03-19 | 205.49 | 205.49 | 185.11 | 191.00 | 190.16 | 854,131 |
| 2026-03-18 | 212.00 | 213.00 | 205.00 | 205.50 | 204.60 | 398,166 |
| 2026-03-17 | 220.00 | 221.86 | 207.00 | 212.00 | 211.07 | 424,040 |
| 2026-03-16 | 228.00 | 230.00 | 218.16 | 220.00 | 219.03 | 273,833 |
| 2026-03-13 | 228.00 | 230.00 | 226.00 | 228.00 | 227.00 | 92,737 |
| 2026-03-12 | 235.50 | 237.00 | 225.00 | 228.00 | 227.00 | 321,839 |
| 2026-03-11 | 242.50 | 243.30 | 232.55 | 235.50 | 234.47 | 198,746 |
| 2026-03-10 | 241.50 | 255.00 | 240.00 | 243.00 | 241.93 | 157,958 |
| 2026-03-09 | 247.50 | 250.00 | 240.00 | 241.50 | 240.44 | 282,413 |
| 2026-03-06 | 258.50 | 263.00 | 250.25 | 251.50 | 250.40 | 286,606 |
| 2026-03-05 | 263.00 | 266.00 | 257.55 | 258.50 | 257.36 | 168,282 |
| 2026-03-04 | 263.50 | 265.00 | 262.00 | 263.00 | 261.85 | 479,479 |
| 2026-03-03 | 270.00 | 271.45 | 260.00 | 264.00 | 262.84 | 604,870 |
| 2026-03-02 | 273.50 | 275.00 | 268.00 | 270.00 | 268.81 | 104,175 |
| 2026-02-27 | 273.50 | 275.00 | 272.00 | 273.50 | 272.30 | 1,315,352 |
| 2026-02-26 | 272.00 | 275.00 | 270.00 | 273.50 | 272.30 | 232,986 |
| 2026-02-25 | 269.00 | 275.00 | 267.00 | 272.00 | 270.81 | 166,201 |
| 2026-02-24 | 266.50 | 276.00 | 265.00 | 276.00 | 274.79 | 162,892 |
| 2026-02-23 | 266.50 | 268.00 | 265.00 | 266.50 | 265.33 | 317,849 |
| 2026-02-20 | 270.50 | 272.00 | 264.22 | 266.50 | 265.33 | 201,813 |
| 2026-02-19 | 270.50 | 272.00 | 268.00 | 270.50 | 269.31 | 76,481 |
| 2026-02-18 | 272.00 | 278.00 | 267.78 | 270.50 | 269.31 | 381,120 |
| 2026-02-17 | 272.00 | 275.00 | 270.01 | 272.00 | 270.81 | 134,517 |
| 2026-02-16 | 271.50 | 277.00 | 270.00 | 272.00 | 270.81 | 255,586 |
| 2026-02-13 | 270.50 | 272.00 | 270.00 | 271.50 | 270.31 | 74,381 |
| 2026-02-12 | 267.00 | 272.00 | 266.67 | 270.50 | 269.31 | 132,419 |
| 2026-02-11 | 263.50 | 270.00 | 262.00 | 270.00 | 268.81 | 217,783 |
| 2026-02-10 | 261.00 | 265.00 | 261.00 | 263.50 | 262.34 | 112,206 |
| 2026-02-09 | 258.98 | 262.00 | 258.98 | 261.00 | 259.85 | 230,633 |
| 2026-02-06 | 255.00 | 260.00 | 253.00 | 257.50 | 256.37 | 56,103 |
| 2026-02-05 | 254.50 | 259.00 | 252.00 | 255.00 | 253.88 | 368,931 |
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.