Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 237.50 | 238.50 | 235.34 | 237.50 | 236.46 | 163,987 |
| 2025-11-06 | 238.00 | 239.00 | 237.21 | 237.50 | 236.46 | 95,803 |
| 2025-11-05 | 238.00 | 239.00 | 236.00 | 238.00 | 236.95 | 114,582 |
| 2025-11-04 | 241.00 | 242.00 | 236.00 | 238.00 | 236.95 | 461,676 |
| 2025-11-03 | 242.50 | 247.40 | 240.00 | 241.00 | 239.94 | 605,632 |
| 2025-10-31 | 236.50 | 240.00 | 235.00 | 235.00 | 233.97 | 131,130 |
| 2025-10-30 | 232.32 | 239.80 | 232.32 | 236.00 | 234.96 | 308,472 |
| 2025-10-29 | 227.00 | 232.00 | 227.00 | 231.00 | 229.99 | 125,954 |
| 2025-10-28 | 225.00 | 226.70 | 224.00 | 226.00 | 225.01 | 118,158 |
| 2025-10-27 | 225.00 | 226.00 | 224.00 | 225.00 | 224.01 | 86,747 |
| 2025-10-24 | 225.50 | 227.94 | 224.00 | 225.00 | 224.01 | 35,402 |
| 2025-10-23 | 226.00 | 230.94 | 223.50 | 225.50 | 224.51 | 171,486 |
| 2025-10-22 | 224.50 | 229.00 | 223.00 | 229.00 | 227.99 | 104,799 |
| 2025-10-21 | 219.66 | 232.80 | 219.66 | 224.50 | 223.51 | 125,585 |
| 2025-10-20 | 219.50 | 222.00 | 219.45 | 219.50 | 218.54 | 59,748 |
| 2025-10-17 | 222.00 | 223.00 | 217.00 | 219.50 | 218.54 | 197,271 |
| 2025-10-16 | 221.00 | 225.50 | 217.00 | 223.00 | 222.02 | 230,149 |
| 2025-10-15 | 221.00 | 222.00 | 220.00 | 221.00 | 220.03 | 149,125 |
| 2025-10-14 | 225.50 | 226.35 | 220.00 | 221.00 | 220.03 | 276,867 |
| 2025-10-13 | 227.50 | 229.00 | 225.00 | 225.50 | 224.51 | 213,670 |
| 2025-10-10 | 228.50 | 229.00 | 226.50 | 228.00 | 227.00 | 138,910 |
| 2025-10-09 | 230.00 | 235.00 | 225.00 | 228.50 | 227.50 | 554,526 |
| 2025-10-08 | 231.50 | 232.20 | 229.50 | 230.50 | 229.49 | 202,911 |
| 2025-10-07 | 234.00 | 235.00 | 230.00 | 232.00 | 230.98 | 300,579 |
| 2025-10-06 | 232.00 | 235.00 | 232.00 | 234.00 | 232.97 | 90,031 |
| 2025-10-03 | 232.00 | 234.00 | 230.96 | 232.00 | 230.98 | 232,582 |
| 2025-10-02 | 232.00 | 234.00 | 230.00 | 232.00 | 230.98 | 283,581 |
| 2025-10-01 | 223.00 | 234.00 | 223.00 | 232.00 | 230.98 | 344,235 |
| 2025-09-30 | 223.50 | 225.00 | 222.00 | 223.00 | 222.02 | 39,419 |
| 2025-09-29 | 221.00 | 225.00 | 220.00 | 225.00 | 224.01 | 112,038 |
| 2025-09-26 | 218.50 | 222.00 | 217.00 | 221.00 | 220.03 | 165,603 |
| 2025-09-25 | 217.50 | 220.00 | 215.50 | 218.50 | 217.54 | 153,872 |
| 2025-09-24 | 212.66 | 220.00 | 212.66 | 217.50 | 216.54 | 182,902 |
| 2025-09-23 | 207.50 | 213.00 | 198.00 | 211.50 | 210.57 | 425,943 |
| 2025-09-22 | 229.02 | 229.02 | 205.00 | 212.00 | 211.07 | 509,476 |
| 2025-09-19 | 231.50 | 234.50 | 223.11 | 230.50 | 229.49 | 370,769 |
| 2025-09-18 | 221.50 | 227.00 | 215.00 | 222.00 | 221.03 | 163,955 |
| 2025-09-17 | 219.80 | 230.00 | 219.80 | 221.50 | 220.53 | 1,507,258 |
| 2025-09-16 | 211.00 | 220.00 | 209.55 | 219.00 | 218.04 | 491,348 |
| 2025-09-15 | 204.96 | 212.99 | 204.96 | 211.00 | 210.07 | 325,571 |
| 2025-09-12 | 198.00 | 205.00 | 198.00 | 203.00 | 202.11 | 462,612 |
| 2025-09-11 | 191.00 | 197.85 | 190.00 | 197.50 | 196.63 | 165,581 |
| 2025-09-10 | 192.00 | 194.00 | 190.00 | 191.00 | 190.16 | 165,035 |
| 2025-09-09 | 185.10 | 193.40 | 185.10 | 192.00 | 191.16 | 362,996 |
| 2025-09-08 | 193.00 | 194.52 | 184.36 | 185.50 | 184.69 | 1,554,943 |
| 2025-09-05 | 185.50 | 190.20 | 185.00 | 187.00 | 186.18 | 1,041,324 |
| 2025-09-04 | 183.00 | 185.98 | 180.00 | 185.50 | 184.69 | 621,116 |
| 2025-09-03 | 178.50 | 180.00 | 176.00 | 178.00 | 177.22 | 258,843 |
| 2025-09-02 | 178.50 | 180.00 | 177.00 | 178.50 | 177.72 | 228,962 |
| 2025-09-01 | 178.50 | 180.00 | 177.00 | 178.50 | 177.72 | 68,006 |
| 2025-08-29 | 177.50 | 179.00 | 177.22 | 178.50 | 177.72 | 79,730 |
| 2025-08-28 | 177.50 | 178.82 | 177.00 | 177.50 | 176.72 | 38,214 |
| 2025-08-27 | 177.50 | 178.83 | 177.10 | 177.50 | 176.72 | 108,420 |
| 2025-08-26 | 177.50 | 179.00 | 176.00 | 177.50 | 176.72 | 102,858 |
| 2025-08-22 | 179.50 | 180.00 | 177.12 | 178.00 | 177.22 | 49,192 |
| 2025-08-21 | 181.00 | 181.50 | 179.00 | 179.50 | 178.71 | 70,070 |
| 2025-08-20 | 182.50 | 184.87 | 180.00 | 181.00 | 180.21 | 104,093 |
| 2025-08-19 | 181.00 | 182.00 | 177.00 | 180.00 | 179.21 | 280,145 |
| 2025-08-18 | 186.50 | 187.48 | 180.00 | 181.00 | 180.21 | 172,677 |
| 2025-08-15 | 187.50 | 189.89 | 185.00 | 186.50 | 185.68 | 54,037 |
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.