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
2025-05-232,482.002,558.002,467.042,506.002,398.2485,422
2025-05-222,528.002,548.052,498.002,548.002,438.44156,434
2025-05-212,528.002,540.002,517.732,528.002,419.30122,468
2025-05-202,502.002,572.002,502.002,554.002,444.1836,940
2025-05-192,532.002,556.002,520.002,540.002,430.7892,431
2025-05-162,598.002,598.002,530.002,536.002,426.9579,217
2025-05-152,600.002,600.002,536.002,568.002,457.58141,030
2025-05-142,632.002,632.002,552.002,576.002,465.2363,081
2025-05-132,568.002,576.002,556.002,576.002,465.2359,214
2025-05-122,558.002,615.202,558.002,560.002,449.92160,812
2025-05-092,530.002,556.002,521.302,554.002,444.1891,311
2025-05-082,510.002,545.512,424.002,524.002,415.4786,031
2025-05-072,466.002,512.002,466.002,488.002,381.02121,932
2025-05-062,514.002,524.002,475.002,504.002,396.33142,219
2025-05-022,420.002,500.002,420.002,500.002,392.50113,962
2025-05-012,434.002,484.002,426.002,468.002,361.88280,019
2025-04-302,438.002,438.002,338.002,410.002,306.37207,858
2025-04-292,380.002,420.002,376.002,394.002,291.06129,751
2025-04-282,368.002,400.242,362.002,380.002,277.66106,328
2025-04-252,370.002,396.002,348.002,360.002,258.52125,352
2025-04-242,308.002,360.002,308.002,360.002,258.52151,852
2025-04-232,306.002,354.002,294.002,326.002,225.98191,068
2025-04-222,250.002,292.002,244.002,272.002,174.3091,973
2025-04-172,288.002,308.002,258.002,274.002,176.22134,483
2025-04-162,290.002,310.002,260.002,304.002,204.93183,641
2025-04-152,232.002,302.002,232.002,302.002,203.0188,807
2025-04-142,260.002,288.002,236.002,274.002,176.2287,410
2025-04-112,266.002,266.002,168.002,224.002,128.37128,449
2025-04-102,660.002,660.002,204.002,216.002,120.71207,086
2025-04-092,132.002,174.002,100.002,162.002,069.03256,804
2025-04-082,178.002,222.002,138.002,190.002,095.83125,633
2025-04-072,178.002,198.002,072.002,122.002,030.75471,650
2025-04-042,398.002,462.772,240.002,266.002,168.56353,640
2025-04-032,512.002,512.002,412.002,440.002,335.08170,962
2025-04-022,410.002,472.002,410.002,468.002,361.8899,666
2025-04-012,500.002,500.002,414.002,482.002,375.27177,088
2025-03-312,428.002,480.002,410.002,444.002,338.91194,600
2025-03-282,538.002,538.002,444.002,484.002,377.19142,301
2025-03-272,546.002,546.002,462.002,490.002,382.93197,396
2025-03-262,530.002,590.002,506.242,510.002,402.07262,355
2025-03-252,562.002,620.002,562.002,576.002,465.231,160,459
2025-03-242,622.002,638.002,552.002,606.002,493.9499,534
2025-03-212,608.002,622.002,580.002,610.002,497.77793,262
2025-03-202,626.002,654.002,612.002,624.002,511.17360,142
2025-03-192,542.002,666.002,530.002,634.002,520.74816,961
2025-03-182,500.002,666.202,482.002,590.002,478.63715,087
2025-03-172,332.002,342.002,292.002,334.002,233.64195,092
2025-03-142,236.002,332.002,226.002,330.002,229.81367,574
2025-03-132,328.002,328.002,218.002,242.002,145.59175,189
2025-03-122,282.002,328.002,266.002,284.002,185.79140,063
2025-03-112,366.002,388.002,316.002,316.002,216.41150,502
2025-03-102,420.002,466.002,328.002,364.002,262.35155,483
2025-03-072,372.002,416.002,352.002,410.002,306.37396,540
2025-03-062,322.002,414.002,306.002,406.002,302.54237,573
2025-03-052,128.002,328.002,128.002,306.002,206.84330,667
2025-03-042,152.002,194.002,120.002,128.002,036.50115,340
2025-03-032,188.002,202.002,154.002,186.002,092.00172,391
2025-02-282,208.002,208.002,110.002,146.002,053.72700,492
2025-02-272,184.002,208.002,114.002,160.002,067.12320,033
2025-02-262,190.002,214.002,190.002,208.002,113.06149,981
← NewerPage 7 of 22 · 1,262 trading daysOlder →

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.