Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	260.50	262.94	252.00	254.50	253.38	251,698
2026-02-03	260.50	263.00	258.24	260.50	259.36	715,311
2026-02-02	260.50	263.00	258.00	260.50	259.36	157,154
2026-01-30	260.50	263.00	259.06	261.50	260.35	124,822
2026-01-29	259.00	268.00	258.00	259.00	257.86	293,419
2026-01-28	258.50	260.00	257.07	259.00	257.86	855,181
2026-01-27	261.00	262.00	255.00	258.50	257.36	218,072
2026-01-26	253.00	262.00	251.00	261.00	259.85	205,305
2026-01-23	244.00	255.00	244.00	253.00	251.89	438,955
2026-01-22	226.64	245.00	226.64	244.00	242.93	360,536
2026-01-21	224.00	230.00	222.00	226.50	225.51	199,573
2026-01-20	230.50	233.00	222.10	224.00	223.02	375,343
2026-01-19	228.50	230.00	224.25	228.00	227.00	194,495
2026-01-16	229.00	230.00	227.00	228.50	227.50	42,389
2026-01-15	229.50	230.00	226.00	229.00	227.99	169,293
2026-01-14	227.50	232.00	226.60	229.50	228.49	453,380
2026-01-13	228.50	230.00	225.00	227.50	226.50	89,107
2026-01-12	228.50	230.00	223.26	228.50	227.50	187,490
2026-01-09	231.00	231.00	222.00	222.00	221.03	231,466
2026-01-08	231.00	231.88	229.20	231.00	229.99	103,191
2026-01-07	230.50	234.00	229.18	231.00	229.99	116,028
2026-01-06	233.00	234.00	228.10	230.50	229.49	207,213
2026-01-05	221.50	235.00	220.86	233.00	231.98	292,407
2026-01-02	221.50	223.00	220.00	221.50	220.53	126,309
2025-12-31	221.50	223.00	220.06	221.50	220.53	22,309
2025-12-30	222.00	224.00	216.00	216.00	215.05	31,791
2025-12-29	221.50	224.00	220.06	222.00	221.03	95,370
2025-12-24	220.50	222.63	219.11	221.50	220.53	78,868
2025-12-23	222.50	225.00	218.00	220.50	219.53	54,891
2025-12-22	221.50	227.83	221.00	222.50	221.52	125,220
2025-12-19	222.50	225.00	220.33	221.50	220.53	127,131
2025-12-18	222.50	225.00	222.00	222.50	221.52	195,103
2025-12-17	221.00	224.92	215.04	222.50	221.52	147,413
2025-12-16	228.50	230.00	220.00	221.00	220.03	160,151
2025-12-15	231.00	231.95	227.00	228.50	227.50	206,295
2025-12-12	231.50	232.22	230.00	231.00	229.99	51,381
2025-12-11	232.50	234.89	229.00	231.50	230.48	195,846
2025-12-10	228.00	234.85	226.20	232.50	231.48	403,889
2025-12-09	220.00	230.00	216.00	229.00	227.99	285,443
2025-12-08	220.50	220.98	213.00	220.00	219.03	379,248
2025-12-05	223.00	227.00	220.50	220.50	219.53	87,541
2025-12-04	231.00	231.48	223.22	223.50	222.52	110,823
2025-12-03	237.50	240.00	230.04	231.00	229.99	227,234
2025-12-02	241.45	241.45	231.53	238.00	236.95	272,980
2025-12-01	243.50	245.00	240.00	242.00	240.94	108,870
2025-11-28	246.50	249.00	242.18	243.50	242.43	59,680
2025-11-27	242.55	250.00	242.55	247.50	246.41	191,873
2025-11-26	242.00	242.48	240.00	241.00	239.94	228,105
2025-11-25	248.50	250.00	241.00	242.00	240.94	522,546
2025-11-24	252.00	252.00	246.55	248.50	247.41	619,153
2025-11-21	256.50	267.00	251.20	253.00	251.89	217,472
2025-11-20	261.00	266.49	257.10	258.50	257.36	344,539
2025-11-19	265.50	268.00	255.43	261.00	259.85	803,165
2025-11-18	240.00	264.82	238.00	264.00	262.84	919,770
2025-11-17	242.00	244.00	240.00	242.50	241.44	178,668
2025-11-14	242.00	244.00	240.00	242.00	240.94	325,069
2025-11-13	242.50	244.00	240.74	242.00	240.94	130,034
2025-11-12	241.00	245.00	240.13	242.50	241.44	83,910
2025-11-11	242.50	242.90	240.00	241.00	239.94	115,206
2025-11-10	237.50	243.80	237.00	241.00	239.94	151,150

← NewerPage 4 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.