Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 194.00 | 200.00 | 193.18 | 199.50 | 197.51 | 122,887 |
| 2025-05-21 | 200.00 | 201.60 | 193.04 | 194.00 | 192.07 | 192,837 |
| 2025-05-20 | 199.50 | 202.00 | 198.40 | 200.00 | 198.01 | 624,946 |
| 2025-05-19 | 191.00 | 202.00 | 191.00 | 199.50 | 197.51 | 542,889 |
| 2025-05-16 | 187.00 | 192.00 | 186.02 | 190.00 | 188.11 | 109,231 |
| 2025-05-15 | 186.00 | 188.00 | 186.00 | 187.00 | 185.14 | 29,239 |
| 2025-05-14 | 186.00 | 187.00 | 185.41 | 186.00 | 184.15 | 790,192 |
| 2025-05-13 | 185.50 | 187.00 | 184.66 | 186.00 | 184.15 | 81,368 |
| 2025-05-12 | 184.00 | 187.00 | 181.36 | 185.00 | 183.16 | 426,505 |
| 2025-05-09 | 187.00 | 188.00 | 182.13 | 184.00 | 182.17 | 93,263 |
| 2025-05-08 | 181.00 | 189.00 | 180.45 | 187.00 | 185.14 | 145,905 |
| 2025-05-07 | 181.50 | 183.00 | 179.18 | 181.00 | 179.20 | 139,765 |
| 2025-05-06 | 187.00 | 188.76 | 180.00 | 181.50 | 179.69 | 183,774 |
| 2025-05-02 | 184.50 | 190.29 | 183.55 | 187.00 | 185.14 | 726,543 |
| 2025-05-01 | 182.00 | 186.90 | 181.50 | 184.50 | 182.66 | 171,527 |
| 2025-04-30 | 177.00 | 183.79 | 176.00 | 182.00 | 180.19 | 106,550 |
| 2025-04-29 | 169.05 | 179.96 | 169.05 | 177.00 | 175.24 | 157,598 |
| 2025-04-28 | 164.40 | 172.00 | 164.40 | 169.00 | 167.32 | 312,265 |
| 2025-04-25 | 162.00 | 165.00 | 161.55 | 162.50 | 160.88 | 98,159 |
| 2025-04-24 | 162.00 | 163.99 | 160.00 | 162.00 | 160.39 | 30,734 |
| 2025-04-23 | 161.00 | 163.80 | 158.10 | 162.00 | 160.39 | 216,801 |
| 2025-04-22 | 159.00 | 165.00 | 158.00 | 165.00 | 163.36 | 317,500 |
| 2025-04-17 | 159.00 | 159.50 | 158.06 | 159.00 | 157.42 | 80,541 |
| 2025-04-16 | 159.00 | 160.00 | 158.17 | 159.00 | 157.42 | 190,624 |
| 2025-04-15 | 158.50 | 162.00 | 157.20 | 159.00 | 157.42 | 205,857 |
| 2025-04-14 | 154.50 | 162.23 | 153.65 | 158.50 | 156.92 | 485,681 |
| 2025-04-11 | 151.50 | 155.60 | 149.00 | 150.00 | 148.51 | 239,319 |
| 2025-04-10 | 151.12 | 159.44 | 151.12 | 151.50 | 149.99 | 409,053 |
| 2025-04-09 | 145.00 | 150.00 | 145.00 | 147.50 | 146.03 | 227,095 |
| 2025-04-08 | 142.50 | 153.80 | 142.27 | 152.50 | 150.98 | 326,456 |
| 2025-04-07 | 147.06 | 147.06 | 132.00 | 142.00 | 140.59 | 796,215 |
| 2025-04-04 | 166.50 | 166.50 | 149.91 | 151.00 | 149.50 | 555,363 |
| 2025-04-03 | 163.00 | 171.52 | 161.00 | 166.50 | 164.84 | 267,816 |
| 2025-04-02 | 167.00 | 168.00 | 165.10 | 165.75 | 164.10 | 344,186 |
| 2025-04-01 | 168.00 | 169.00 | 166.00 | 167.00 | 165.34 | 265,075 |
| 2025-03-31 | 171.50 | 173.00 | 166.20 | 168.00 | 166.33 | 237,272 |
| 2025-03-28 | 170.00 | 173.00 | 170.00 | 171.50 | 169.79 | 158,857 |
| 2025-03-27 | 173.00 | 173.50 | 170.00 | 170.00 | 168.31 | 108,945 |
| 2025-03-26 | 166.50 | 173.75 | 165.08 | 173.00 | 171.28 | 239,910 |
| 2025-03-25 | 161.00 | 167.98 | 160.80 | 165.00 | 163.36 | 206,162 |
| 2025-03-24 | 163.00 | 164.00 | 157.00 | 157.00 | 155.44 | 175,369 |
| 2025-03-21 | 163.00 | 165.20 | 158.00 | 158.00 | 156.43 | 220,784 |
| 2025-03-20 | 165.00 | 166.00 | 161.00 | 161.00 | 159.40 | 72,719 |
| 2025-03-19 | 166.50 | 170.00 | 161.47 | 164.00 | 162.37 | 419,871 |
| 2025-03-18 | 171.50 | 172.50 | 164.00 | 164.00 | 162.37 | 197,589 |
| 2025-03-17 | 174.00 | 176.70 | 171.00 | 171.00 | 169.30 | 181,039 |
| 2025-03-14 | 174.50 | 174.83 | 167.00 | 167.00 | 165.34 | 139,655 |
| 2025-03-13 | 174.50 | 176.00 | 167.00 | 167.00 | 165.34 | 544,847 |
| 2025-03-12 | 176.12 | 176.12 | 173.00 | 173.00 | 171.28 | 201,402 |
| 2025-03-11 | 181.00 | 182.00 | 173.50 | 173.50 | 171.77 | 270,255 |
| 2025-03-10 | 179.50 | 184.95 | 179.00 | 181.00 | 179.20 | 1,125,847 |
| 2025-03-07 | 176.00 | 179.00 | 176.00 | 176.00 | 174.25 | 128,107 |
| 2025-03-06 | 180.00 | 180.00 | 172.00 | 172.00 | 170.29 | 305,946 |
| 2025-03-05 | 176.00 | 181.89 | 172.00 | 172.00 | 170.29 | 411,948 |
| 2025-03-04 | 176.50 | 179.94 | 175.00 | 175.00 | 173.26 | 385,159 |
| 2025-03-03 | 167.60 | 177.00 | 167.60 | 176.50 | 174.74 | 434,883 |
| 2025-02-28 | 162.50 | 166.98 | 158.30 | 166.00 | 164.35 | 365,567 |
| 2025-02-27 | 166.50 | 166.95 | 162.30 | 163.00 | 161.38 | 288,867 |
| 2025-02-26 | 172.00 | 172.00 | 166.00 | 167.00 | 165.34 | 416,340 |
| 2025-02-25 | 170.66 | 173.00 | 170.66 | 172.00 | 170.29 | 157,044 |
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.