Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 103.50 | 104.50 | 102.04 | 103.00 | 101.00 | 143,365 |
| 2024-06-10 | 104.50 | 105.00 | 103.50 | 103.50 | 101.49 | 148,171 |
| 2024-06-07 | 104.50 | 105.00 | 104.01 | 104.50 | 102.47 | 86,340 |
| 2024-06-06 | 105.00 | 106.98 | 104.20 | 104.50 | 102.47 | 1,505,708 |
| 2024-06-05 | 102.25 | 107.90 | 101.65 | 105.00 | 102.96 | 404,506 |
| 2024-06-04 | 102.00 | 102.90 | 101.00 | 102.25 | 100.26 | 146,379 |
| 2024-06-03 | 102.00 | 102.87 | 101.10 | 102.00 | 100.02 | 59,161 |
| 2024-05-31 | 102.00 | 102.90 | 101.12 | 102.00 | 100.02 | 38,771 |
| 2024-05-30 | 102.50 | 102.65 | 101.10 | 102.00 | 100.02 | 81,423 |
| 2024-05-29 | 101.50 | 101.94 | 101.00 | 101.50 | 99.528 | 78,017 |
| 2024-05-28 | 101.50 | 101.65 | 101.26 | 101.50 | 99.528 | 47,385 |
| 2024-05-24 | 101.75 | 101.75 | 101.00 | 101.50 | 99.528 | 52,733 |
| 2024-05-23 | 102.00 | 102.00 | 101.26 | 102.00 | 100.02 | 72,764 |
| 2024-05-22 | 102.00 | 102.00 | 101.00 | 102.00 | 100.02 | 156,348 |
| 2024-05-21 | 103.00 | 103.20 | 101.16 | 102.00 | 100.02 | 126,791 |
| 2024-05-20 | 101.50 | 103.50 | 100.00 | 103.00 | 101.00 | 264,429 |
| 2024-05-17 | 99.000 | 101.50 | 98.900 | 101.50 | 99.528 | 618,660 |
| 2024-05-16 | 101.00 | 101.20 | 98.820 | 99.000 | 97.077 | 125,923 |
| 2024-05-15 | 100.00 | 101.00 | 99.240 | 101.00 | 99.038 | 34,659 |
| 2024-05-14 | 101.00 | 103.00 | 99.000 | 100.00 | 98.058 | 133,157 |
| 2024-05-13 | 99.255 | 100.00 | 99.255 | 100.00 | 98.058 | 154,978 |
| 2024-05-10 | 99.500 | 100.46 | 98.710 | 98.800 | 96.881 | 192,483 |
| 2024-05-09 | 99.000 | 100.00 | 98.901 | 99.500 | 97.567 | 131,703 |
| 2024-05-08 | 101.50 | 101.50 | 98.760 | 99.500 | 97.567 | 477,048 |
| 2024-05-07 | 102.00 | 102.69 | 101.00 | 101.50 | 99.528 | 209,594 |
| 2024-05-03 | 102.00 | 102.87 | 101.00 | 102.00 | 100.02 | 120,632 |
| 2024-05-02 | 103.50 | 104.70 | 100.65 | 102.00 | 100.02 | 774,633 |
| 2024-05-01 | 102.50 | 107.44 | 101.00 | 104.00 | 101.98 | 919,429 |
| 2024-04-30 | 97.000 | 102.00 | 96.122 | 99.500 | 97.567 | 444,925 |
| 2024-04-29 | 95.000 | 99.000 | 94.675 | 97.000 | 95.116 | 182,561 |
| 2024-04-26 | 94.000 | 96.700 | 92.000 | 95.000 | 93.155 | 238,838 |
| 2024-04-25 | 93.000 | 94.840 | 92.800 | 94.000 | 92.174 | 162,806 |
| 2024-04-24 | 93.000 | 93.976 | 91.770 | 92.400 | 90.605 | 785,042 |
| 2024-04-23 | 91.000 | 94.000 | 91.000 | 92.500 | 90.703 | 309,119 |
| 2024-04-22 | 90.000 | 91.980 | 89.022 | 91.000 | 89.232 | 225,392 |
| 2024-04-19 | 90.500 | 91.950 | 89.200 | 90.000 | 88.252 | 57,624 |
| 2024-04-18 | 88.000 | 92.000 | 87.550 | 90.000 | 88.252 | 138,080 |
| 2024-04-17 | 87.000 | 88.400 | 86.600 | 88.000 | 86.291 | 235,048 |
| 2024-04-16 | 87.500 | 87.540 | 86.675 | 87.000 | 85.310 | 60,770 |
| 2024-04-15 | 86.500 | 87.690 | 86.395 | 87.000 | 85.310 | 84,235 |
| 2024-04-12 | 85.500 | 86.500 | 85.300 | 86.500 | 84.820 | 84,636 |
| 2024-04-11 | 85.500 | 85.500 | 84.660 | 85.500 | 83.839 | 58,393 |
| 2024-04-10 | 86.000 | 86.140 | 85.000 | 85.500 | 83.839 | 92,355 |
| 2024-04-09 | 86.000 | 88.000 | 85.110 | 86.000 | 84.329 | 98,943 |
| 2024-04-08 | 86.000 | 86.080 | 84.880 | 86.000 | 84.329 | 58,471 |
| 2024-04-05 | 86.500 | 87.450 | 84.160 | 86.000 | 84.329 | 130,125 |
| 2024-04-04 | 86.000 | 87.450 | 85.070 | 86.500 | 84.820 | 53,508 |
| 2024-04-03 | 87.500 | 88.140 | 85.055 | 86.500 | 84.820 | 77,485 |
| 2024-04-02 | 84.000 | 88.900 | 83.275 | 87.500 | 85.800 | 227,832 |
| 2024-03-28 | 83.000 | 83.931 | 82.002 | 83.500 | 81.878 | 134,299 |
| 2024-03-27 | 84.750 | 84.750 | 81.180 | 83.000 | 81.388 | 363,437 |
| 2024-03-26 | 85.500 | 85.680 | 84.055 | 84.800 | 83.153 | 89,072 |
| 2024-03-25 | 87.440 | 87.440 | 85.001 | 85.500 | 83.839 | 84,926 |
| 2024-03-22 | 87.500 | 87.800 | 87.000 | 87.500 | 85.800 | 163,196 |
| 2024-03-21 | 89.000 | 89.700 | 87.000 | 87.500 | 85.800 | 163,199 |
| 2024-03-20 | 89.000 | 90.520 | 88.055 | 89.000 | 87.271 | 78,784 |
| 2024-03-19 | 91.000 | 91.700 | 87.000 | 89.000 | 87.271 | 119,416 |
| 2024-03-18 | 92.110 | 92.110 | 90.000 | 91.000 | 89.232 | 117,484 |
| 2024-03-15 | 93.000 | 93.140 | 92.060 | 93.000 | 91.194 | 69,133 |
| 2024-03-14 | 93.000 | 94.000 | 92.400 | 93.000 | 91.194 | 250,086 |
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.