Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 154.30 | 154.30 | 150.07 | 151.50 | 149.99 | 122,547 |
| 2024-11-26 | 151.59 | 155.00 | 151.59 | 154.50 | 152.96 | 213,386 |
| 2024-11-25 | 148.00 | 152.90 | 147.50 | 151.50 | 149.99 | 358,215 |
| 2024-11-22 | 143.00 | 148.80 | 142.00 | 148.00 | 146.53 | 402,616 |
| 2024-11-21 | 141.00 | 143.76 | 140.10 | 143.00 | 141.58 | 104,325 |
| 2024-11-20 | 144.00 | 144.49 | 140.00 | 141.00 | 139.60 | 157,182 |
| 2024-11-19 | 146.50 | 146.50 | 143.00 | 145.00 | 143.56 | 260,547 |
| 2024-11-18 | 143.50 | 149.00 | 143.40 | 147.00 | 145.54 | 359,210 |
| 2024-11-15 | 149.50 | 150.00 | 143.00 | 143.50 | 142.07 | 167,989 |
| 2024-11-14 | 149.50 | 153.00 | 144.00 | 147.50 | 146.03 | 365,204 |
| 2024-11-13 | 140.50 | 149.90 | 140.22 | 148.50 | 147.02 | 951,287 |
| 2024-11-12 | 127.63 | 144.19 | 127.63 | 140.00 | 138.61 | 931,881 |
| 2024-11-11 | 123.50 | 127.00 | 118.55 | 125.00 | 123.76 | 947,347 |
| 2024-11-08 | 124.00 | 124.00 | 122.42 | 123.50 | 122.27 | 9,919 |
| 2024-11-07 | 124.00 | 124.98 | 124.00 | 124.00 | 122.77 | 68,920 |
| 2024-11-06 | 121.00 | 124.65 | 121.00 | 124.00 | 122.77 | 159,372 |
| 2024-11-05 | 123.50 | 125.00 | 117.00 | 120.50 | 119.30 | 106,058 |
| 2024-11-04 | 124.50 | 125.70 | 122.13 | 123.50 | 122.27 | 244,212 |
| 2024-11-01 | 120.50 | 127.64 | 120.14 | 124.50 | 123.26 | 275,746 |
| 2024-10-31 | 126.00 | 126.32 | 120.06 | 120.50 | 119.30 | 115,596 |
| 2024-10-30 | 115.50 | 130.00 | 113.50 | 126.50 | 125.24 | 338,291 |
| 2024-10-29 | 111.50 | 116.00 | 110.13 | 116.00 | 114.85 | 234,005 |
| 2024-10-28 | 113.00 | 113.00 | 111.01 | 111.50 | 110.39 | 89,294 |
| 2024-10-25 | 110.75 | 115.00 | 110.66 | 113.00 | 111.88 | 130,387 |
| 2024-10-24 | 111.25 | 112.25 | 110.63 | 110.75 | 109.65 | 146,212 |
| 2024-10-23 | 117.00 | 117.10 | 110.27 | 111.25 | 110.14 | 242,565 |
| 2024-10-22 | 118.50 | 120.00 | 116.34 | 117.00 | 115.84 | 147,302 |
| 2024-10-21 | 123.40 | 123.40 | 118.10 | 118.50 | 117.32 | 207,156 |
| 2024-10-18 | 123.50 | 125.00 | 122.50 | 124.00 | 122.77 | 75,606 |
| 2024-10-17 | 123.50 | 124.70 | 120.31 | 123.50 | 122.27 | 128,980 |
| 2024-10-16 | 120.50 | 126.39 | 116.88 | 122.50 | 121.28 | 266,386 |
| 2024-10-15 | 112.00 | 121.50 | 111.37 | 120.50 | 119.30 | 1,394,820 |
| 2024-10-14 | 112.20 | 112.20 | 111.00 | 112.00 | 110.89 | 103,655 |
| 2024-10-11 | 108.00 | 113.00 | 107.34 | 112.50 | 111.38 | 1,042,261 |
| 2024-10-10 | 110.75 | 110.98 | 106.38 | 108.00 | 106.93 | 475,843 |
| 2024-10-09 | 112.50 | 112.50 | 110.10 | 110.75 | 109.65 | 166,401 |
| 2024-10-08 | 113.00 | 113.00 | 111.55 | 113.00 | 111.88 | 20,690 |
| 2024-10-07 | 113.00 | 114.00 | 112.11 | 113.00 | 111.88 | 289,610 |
| 2024-10-04 | 113.00 | 114.00 | 112.03 | 113.00 | 111.88 | 132,829 |
| 2024-10-03 | 113.04 | 113.04 | 112.00 | 113.00 | 111.88 | 103,539 |
| 2024-10-02 | 114.00 | 114.00 | 113.04 | 114.00 | 112.87 | 81,724 |
| 2024-10-01 | 114.00 | 114.40 | 113.26 | 114.00 | 112.87 | 47,506 |
| 2024-09-30 | 116.00 | 116.45 | 113.30 | 113.50 | 112.37 | 169,471 |
| 2024-09-27 | 114.50 | 114.60 | 113.00 | 113.00 | 111.88 | 54,494 |
| 2024-09-26 | 115.99 | 115.99 | 114.00 | 114.50 | 113.36 | 143,319 |
| 2024-09-25 | 116.50 | 117.40 | 115.16 | 116.00 | 114.85 | 340,058 |
| 2024-09-24 | 117.00 | 117.65 | 116.00 | 117.00 | 115.84 | 209,652 |
| 2024-09-23 | 115.75 | 117.70 | 115.35 | 117.00 | 115.84 | 164,219 |
| 2024-09-20 | 117.20 | 117.20 | 115.00 | 115.75 | 114.60 | 70,470 |
| 2024-09-19 | 117.50 | 117.93 | 117.00 | 117.50 | 116.33 | 286,120 |
| 2024-09-18 | 117.50 | 118.00 | 116.38 | 117.50 | 116.33 | 248,837 |
| 2024-09-17 | 119.00 | 119.78 | 117.00 | 117.50 | 116.33 | 126,643 |
| 2024-09-16 | 121.50 | 122.00 | 118.41 | 119.00 | 117.82 | 228,392 |
| 2024-09-13 | 122.25 | 122.92 | 120.55 | 121.50 | 120.29 | 100,645 |
| 2024-09-12 | 120.50 | 122.40 | 120.34 | 122.25 | 121.03 | 206,296 |
| 2024-09-11 | 122.00 | 124.00 | 120.10 | 120.50 | 119.30 | 184,857 |
| 2024-09-10 | 124.50 | 124.50 | 120.88 | 122.00 | 120.79 | 206,096 |
| 2024-09-09 | 124.75 | 125.27 | 124.60 | 125.00 | 123.76 | 122,260 |
| 2024-09-06 | 124.00 | 127.69 | 123.66 | 125.25 | 124.00 | 316,816 |
| 2024-09-05 | 125.25 | 125.50 | 123.00 | 124.00 | 122.77 | 229,763 |
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.