Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 92.500 | 93.440 | 92.010 | 93.000 | 91.194 | 251,694 |
| 2024-03-12 | 92.500 | 93.000 | 92.301 | 92.500 | 90.703 | 132,304 |
| 2024-03-11 | 92.780 | 92.780 | 92.050 | 92.500 | 90.703 | 126,732 |
| 2024-03-08 | 93.000 | 93.000 | 91.003 | 93.000 | 91.194 | 78,386 |
| 2024-03-07 | 93.000 | 94.871 | 91.855 | 93.500 | 91.684 | 481,335 |
| 2024-03-06 | 91.500 | 94.920 | 91.055 | 93.000 | 91.194 | 152,625 |
| 2024-03-05 | 91.500 | 93.000 | 90.180 | 93.000 | 91.194 | 1,583,119 |
| 2024-03-04 | 88.920 | 95.000 | 88.920 | 91.500 | 89.723 | 242,891 |
| 2024-03-01 | 88.000 | 88.995 | 87.025 | 88.500 | 86.781 | 35,487 |
| 2024-02-29 | 88.000 | 88.990 | 87.000 | 88.000 | 86.291 | 43,917 |
| 2024-02-28 | 88.000 | 88.998 | 87.000 | 88.000 | 86.291 | 235,855 |
| 2024-02-27 | 91.500 | 92.000 | 87.020 | 92.000 | 90.213 | 189,337 |
| 2024-02-26 | 91.500 | 92.835 | 90.006 | 91.600 | 89.821 | 50,751 |
| 2024-02-23 | 91.500 | 92.856 | 90.006 | 91.500 | 89.723 | 23,860 |
| 2024-02-22 | 91.500 | 92.880 | 90.375 | 91.500 | 89.723 | 76,862 |
| 2024-02-21 | 93.500 | 93.990 | 90.050 | 91.500 | 89.723 | 113,838 |
| 2024-02-20 | 94.000 | 96.000 | 93.000 | 94.000 | 92.174 | 180,121 |
| 2024-02-19 | 93.500 | 95.000 | 92.355 | 94.000 | 92.174 | 91,002 |
| 2024-02-16 | 91.000 | 94.940 | 90.059 | 93.500 | 91.684 | 175,805 |
| 2024-02-15 | 91.000 | 91.750 | 90.000 | 91.000 | 89.232 | 105,854 |
| 2024-02-14 | 90.500 | 92.000 | 89.500 | 91.000 | 89.232 | 124,747 |
| 2024-02-13 | 93.000 | 93.000 | 89.000 | 90.500 | 88.742 | 186,324 |
| 2024-02-12 | 92.000 | 94.000 | 91.550 | 92.000 | 90.213 | 146,694 |
| 2024-02-09 | 88.750 | 93.440 | 88.750 | 92.000 | 90.213 | 532,888 |
| 2024-02-08 | 88.000 | 88.998 | 87.360 | 88.500 | 86.781 | 99,493 |
| 2024-02-07 | 88.500 | 88.990 | 87.650 | 88.000 | 86.291 | 245,210 |
| 2024-02-06 | 89.000 | 90.000 | 88.000 | 88.500 | 86.781 | 75,730 |
| 2024-02-05 | 89.000 | 93.900 | 87.180 | 89.000 | 87.271 | 689,999 |
| 2024-02-02 | 85.000 | 86.975 | 84.052 | 86.000 | 84.329 | 202,018 |
| 2024-02-01 | 85.900 | 85.900 | 84.000 | 85.000 | 83.349 | 81,984 |
| 2024-01-31 | 86.000 | 87.000 | 84.250 | 86.000 | 84.329 | 142,090 |
| 2024-01-30 | 84.000 | 88.000 | 83.755 | 86.000 | 84.329 | 247,319 |
| 2024-01-29 | 82.000 | 85.000 | 80.500 | 85.000 | 83.349 | 1,055,531 |
| 2024-01-26 | 82.000 | 83.000 | 81.020 | 82.000 | 80.407 | 118,968 |
| 2024-01-25 | 82.000 | 82.740 | 81.004 | 82.000 | 80.407 | 88,280 |
| 2024-01-24 | 80.140 | 82.960 | 80.140 | 82.000 | 80.407 | 216,974 |
| 2024-01-23 | 79.055 | 81.740 | 79.055 | 80.000 | 78.446 | 297,595 |
| 2024-01-22 | 80.000 | 80.350 | 78.410 | 79.000 | 77.465 | 117,947 |
| 2024-01-19 | 79.500 | 80.400 | 79.363 | 80.000 | 78.446 | 130,758 |
| 2024-01-18 | 79.000 | 81.140 | 78.880 | 79.500 | 77.956 | 1,233,420 |
| 2024-01-17 | 81.500 | 83.990 | 78.300 | 79.000 | 77.465 | 553,532 |
| 2024-01-16 | 79.500 | 79.700 | 79.000 | 79.000 | 77.465 | 71,249 |
| 2024-01-15 | 81.000 | 81.240 | 78.000 | 81.000 | 79.427 | 260,501 |
| 2024-01-12 | 80.000 | 81.700 | 79.000 | 81.000 | 79.427 | 226,595 |
| 2024-01-11 | 79.000 | 80.880 | 78.000 | 80.000 | 78.446 | 274,958 |
| 2024-01-10 | 79.500 | 80.000 | 77.940 | 79.000 | 77.465 | 308,025 |
| 2024-01-09 | 80.500 | 80.900 | 79.330 | 79.500 | 77.956 | 43,336 |
| 2024-01-08 | 81.000 | 81.500 | 80.000 | 80.500 | 78.936 | 49,510 |
| 2024-01-05 | 80.500 | 80.990 | 80.410 | 80.500 | 78.936 | 37,619 |
| 2024-01-04 | 80.000 | 80.990 | 80.000 | 80.500 | 78.936 | 430,838 |
| 2024-01-03 | 80.500 | 80.500 | 79.030 | 80.000 | 78.446 | 143,938 |
| 2024-01-02 | 81.500 | 81.900 | 80.100 | 81.000 | 79.427 | 216,434 |
| 2023-12-29 | 82.110 | 82.110 | 79.155 | 81.000 | 79.427 | 75,665 |
| 2023-12-28 | 79.000 | 82.400 | 78.500 | 81.500 | 79.917 | 324,471 |
| 2023-12-27 | 77.800 | 79.980 | 77.800 | 79.000 | 77.465 | 209,841 |
| 2023-12-22 | 77.500 | 79.000 | 76.680 | 77.500 | 75.995 | 220,559 |
| 2023-12-21 | 76.500 | 79.495 | 76.000 | 77.000 | 75.504 | 211,151 |
| 2023-12-20 | 75.500 | 77.850 | 75.260 | 76.500 | 75.014 | 51,198 |
| 2023-12-19 | 72.000 | 76.910 | 71.000 | 75.500 | 74.033 | 669,825 |
| 2023-12-18 | 71.000 | 73.000 | 70.000 | 71.500 | 70.111 | 7,875,910 |
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.