Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	73.500	73.500	72.000	73.500	72.072	12,974
2023-09-21	73.500	74.000	72.070	73.500	72.072	1,743,586
2023-09-20	73.000	75.000	71.136	73.500	72.072	32,120
2023-09-19	75.055	75.055	70.700	72.500	71.092	147,015
2023-09-18	76.000	76.700	75.000	75.500	74.033	150,853
2023-09-15	75.000	78.000	75.000	76.000	74.524	139,114
2023-09-14	73.100	75.000	73.100	74.500	73.053	329,268
2023-09-13	73.000	73.750	73.000	73.000	71.582	70,963
2023-09-12	73.000	73.640	73.000	73.000	71.582	14,532
2023-09-11	74.000	74.916	73.125	73.500	72.072	49,649
2023-09-08	74.000	74.240	73.100	73.500	72.072	28,255
2023-09-07	72.000	75.000	71.685	74.000	72.563	200,166
2023-09-06	72.500	73.000	70.550	72.000	70.601	82,490
2023-09-05	70.500	72.750	65.000	72.500	71.092	804,274
2023-09-04	71.055	71.055	65.000	70.500	69.131	182,525
2023-09-01	71.500	73.000	70.679	71.500	70.111	16,098
2023-08-31	72.997	72.997	70.055	71.500	70.111	45,526
2023-08-30	70.740	74.776	70.740	73.000	71.582	93,392
2023-08-29	69.350	69.350	69.000	69.000	67.660	35,389
2023-08-25	69.500	70.690	69.500	69.500	68.150	63,200
2023-08-24	69.500	70.970	68.000	68.000	66.679	85,408
2023-08-23	69.055	70.940	69.055	69.500	68.150	25,153
2023-08-22	68.220	70.000	68.220	69.000	67.660	53,633
2023-08-21	68.500	68.900	66.500	68.000	66.679	128,818
2023-08-18	68.500	69.500	67.084	68.500	67.169	99,697
2023-08-17	68.500	69.600	68.050	68.500	67.169	123,884
2023-08-16	67.000	71.631	65.360	68.500	67.169	548,575
2023-08-15	73.000	73.000	71.050	73.000	71.582	26,250
2023-08-14	73.887	73.887	73.000	73.000	71.582	84,864
2023-08-11	75.000	75.500	73.000	74.000	72.563	45,369
2023-08-10	74.395	75.240	74.395	75.000	73.543	221,408
2023-08-09	73.500	74.850	72.759	74.000	72.563	107,513
2023-08-08	74.500	74.500	73.100	73.500	72.072	5,299
2023-08-07	73.000	74.000	72.675	73.000	71.582	34,339
2023-08-04	73.000	73.000	72.150	73.000	71.582	15,529
2023-08-03	74.010	74.010	72.150	73.500	72.072	49,572
2023-08-02	75.940	75.940	74.000	74.500	73.053	61,318
2023-08-01	72.500	76.500	72.075	76.000	74.524	132,385
2023-07-31	72.000	72.900	71.550	72.500	71.092	26,000
2023-07-28	73.000	73.194	72.000	72.000	70.601	61,510
2023-07-27	72.500	73.900	71.900	73.000	71.582	29,558
2023-07-26	72.500	73.740	71.350	73.000	71.582	62,598
2023-07-25	72.500	73.425	72.500	72.500	71.092	6,153
2023-07-24	73.700	73.700	69.550	72.500	71.092	163,921
2023-07-21	75.000	76.000	72.250	74.000	72.563	89,460
2023-07-20	74.500	76.940	72.000	75.000	73.543	84,745
2023-07-19	78.000	79.000	74.000	74.500	73.053	218,136
2023-07-18	71.000	79.000	70.000	78.000	76.485	423,187
2023-07-17	57.940	72.700	57.940	70.000	68.640	631,932
2023-07-14	55.500	57.000	54.100	57.000	55.893	33,590
2023-07-13	56.500	57.960	55.000	55.500	54.422	203,058
2023-07-12	56.000	57.500	55.565	56.500	55.403	29,447
2023-07-11	56.990	56.990	55.150	56.000	54.912	53,641
2023-07-10	57.424	57.424	56.375	57.000	55.893	43,805
2023-07-07	57.000	57.500	56.024	57.500	56.383	63,244
2023-07-06	56.000	57.240	55.890	57.000	55.893	81,701
2023-07-05	57.000	57.440	55.000	56.000	54.912	146,283
2023-07-04	58.500	59.194	55.000	57.000	55.893	79,936
2023-07-03	59.000	59.840	54.000	58.500	57.364	195,794
2023-06-30	58.500	61.040	56.000	59.000	57.854	458,623

← NewerPage 14 of 21 · 1,258 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.