See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← CCC.LSE stock page

Computacenter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,768.002,828.002,768.002,828.002,782.24379,118
2025-11-102,818.002,820.002,786.002,794.002,748.7988,059
2025-11-072,832.002,856.002,790.002,794.002,748.79152,836
2025-11-062,890.002,910.002,820.002,830.002,784.20161,678
2025-11-052,852.002,900.002,836.002,900.002,853.07192,032
2025-11-042,842.002,866.002,832.002,852.002,805.8572,486
2025-11-032,894.002,894.002,848.902,864.002,817.65118,218
2025-10-312,864.002,876.002,814.002,866.002,819.62184,718
2025-10-302,816.002,878.002,760.002,872.002,825.52279,105
2025-10-292,732.002,808.002,712.002,736.002,691.72185,071
2025-10-282,720.002,808.002,656.002,802.002,756.66478,603
2025-10-272,700.002,748.002,700.002,706.002,662.21218,685
2025-10-242,706.002,780.002,696.002,732.002,687.7963,946
2025-10-232,762.002,762.002,694.002,720.002,675.9888,350
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-240.2710 GBP
2026-06-040.5100 GBP
2025-09-250.2360 GBP
2025-06-050.4740 GBP
2024-09-260.2330 GBP
2024-06-060.4740 GBP
2023-09-280.2260 GBP
2023-06-150.4580 GBP
2022-09-290.2210 GBP
2022-06-090.4940 GBP
2021-09-230.1690 GBP
2021-06-030.3840 GBP
2020-09-240.1230 GBP
2020-05-280.2690 GBP
2019-09-120.1010 GBP
2019-05-300.2160 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.