Concurrent Technologies Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	71.000	73.000	70.000	71.500	70.111	7,875,910
2023-12-15	71.500	72.000	71.000	71.000	69.621	159,386
2023-12-14	70.500	72.000	70.025	71.500	70.111	251,204
2023-12-13	71.500	73.440	70.060	70.500	69.131	353,840
2023-12-12	71.500	72.000	71.010	71.500	70.111	274,053
2023-12-11	71.500	72.300	71.420	71.500	70.111	1,039,718
2023-12-08	71.800	72.000	71.355	71.500	70.111	520,886
2023-12-07	72.155	72.155	71.600	71.800	70.405	310,556
2023-12-06	72.500	72.500	72.000	72.500	71.092	546,588
2023-12-05	72.500	72.940	72.000	72.500	71.092	210,056
2023-12-04	72.500	73.249	72.050	72.500	71.092	436,391
2023-12-01	73.450	73.450	71.366	72.500	71.092	213,820
2023-11-30	74.000	74.400	73.275	74.000	72.563	217,037
2023-11-29	74.000	75.000	73.075	74.000	72.563	223,625
2023-11-28	75.000	75.760	73.055	74.000	72.563	290,946
2023-11-27	73.500	75.990	72.500	75.000	73.543	2,016,918
2023-11-24	71.988	72.240	71.988	72.000	70.601	139,906
2023-11-23	71.500	72.340	71.500	72.000	70.601	282,409
2023-11-22	71.500	72.000	71.000	71.000	69.621	12,135
2023-11-21	71.000	71.998	70.730	71.500	70.111	57,180
2023-11-20	71.500	72.000	69.810	71.000	69.621	137,191
2023-11-17	70.990	72.800	70.990	71.500	70.111	185,923
2023-11-16	70.010	70.940	70.010	70.500	69.131	32,410
2023-11-15	70.000	70.980	69.500	70.000	68.640	36,595
2023-11-14	69.000	70.900	68.000	70.000	68.640	166,147
2023-11-13	69.000	69.000	68.120	69.000	67.660	39,571
2023-11-10	69.500	69.900	68.220	69.000	67.660	181,894
2023-11-09	69.500	69.500	68.300	69.500	68.150	4,234
2023-11-08	68.000	70.000	67.533	69.500	68.150	238,278
2023-11-07	68.500	69.000	67.200	68.000	66.679	98,610
2023-11-06	68.500	68.500	67.000	68.500	67.169	22,291
2023-11-03	67.000	68.500	66.240	68.500	67.169	17,365
2023-11-02	63.500	69.000	63.318	67.000	65.699	127,480
2023-11-01	63.500	63.500	63.010	63.500	62.267	2,057
2023-10-31	63.500	63.500	63.000	63.500	62.267	41,117
2023-10-30	65.500	66.800	62.000	63.500	62.267	122,997
2023-10-27	65.500	66.800	64.180	65.500	64.228	9,202
2023-10-26	64.200	65.500	64.200	65.500	64.228	55,061
2023-10-25	65.000	65.000	63.300	65.000	63.737	141,953
2023-10-24	66.500	66.900	62.400	65.000	63.737	151,841
2023-10-23	67.810	67.810	66.020	67.000	65.699	18,599
2023-10-20	68.000	68.150	67.060	68.000	66.679	28,094
2023-10-19	68.000	68.000	67.060	68.000	66.679	3,202
2023-10-18	68.000	68.200	67.375	68.000	66.679	28,139
2023-10-16	68.000	68.549	67.375	68.000	66.679	15,823
2023-10-13	68.000	68.740	67.000	68.000	66.679	69,625
2023-10-12	68.500	69.495	67.055	68.000	66.679	147,408
2023-10-11	69.000	69.946	67.000	68.500	67.169	30,666
2023-10-10	69.000	70.240	68.020	69.000	67.660	50,340
2023-10-09	69.500	70.000	68.020	69.000	67.660	107,936
2023-10-06	70.000	71.820	68.035	69.500	68.150	100,254
2023-10-05	71.900	71.900	69.220	70.000	68.640	37,879
2023-10-04	72.950	72.950	70.500	71.900	70.503	46,181
2023-10-03	73.000	73.360	72.560	73.000	71.582	116,305
2023-10-02	72.500	73.967	72.500	73.000	71.582	59,254
2023-09-29	74.800	74.800	72.500	72.500	71.092	287,441
2023-09-28	73.500	75.000	73.500	75.000	73.543	186,163
2023-09-27	73.500	74.140	72.410	73.500	72.072	99,829
2023-09-26	73.500	73.740	72.090	73.500	72.072	39,820
2023-09-25	73.500	73.500	72.003	73.500	72.072	2,474

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.