Concurrent Technologies Plc historical data

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

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

← NewerPage 3 of 21 · 1,258 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.