Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	57.500	58.500	54.780	56.500	55.403	179,528
2023-06-28	61.500	62.740	56.040	58.400	57.266	294,596
2023-06-27	63.500	63.540	62.000	62.500	61.286	81,839
2023-06-26	64.000	64.500	63.000	63.500	62.267	48,633
2023-06-23	64.000	65.000	63.300	64.000	62.757	21,449
2023-06-22	65.750	65.750	63.000	64.000	62.757	50,839
2023-06-21	66.750	66.750	65.000	66.000	64.718	46,767
2023-06-20	69.000	69.000	65.500	67.500	66.189	144,924
2023-06-19	68.500	71.000	67.150	70.500	69.131	70,450
2023-06-16	72.125	72.125	71.000	71.000	69.621	54,334
2023-06-15	71.500	74.000	70.750	72.500	71.092	140,817
2023-06-14	71.500	72.750	71.000	71.500	70.111	24,652
2023-06-13	71.020	72.000	71.020	71.500	70.111	103,289
2023-06-12	71.500	72.700	70.250	71.000	69.621	78,709
2023-06-09	68.750	68.750	68.020	68.500	67.169	6,600
2023-06-08	69.500	69.750	68.075	69.000	67.660	10,476
2023-06-07	70.000	70.845	68.047	69.500	68.150	128,860
2023-06-06	68.000	69.495	67.310	67.500	66.189	46,430
2023-06-05	66.000	68.750	66.000	68.000	66.679	227,814
2023-06-02	65.500	66.150	65.500	65.700	64.424	18,586
2023-06-01	65.500	66.000	65.500	65.500	64.228	19,525
2023-05-31	65.500	66.000	65.300	65.500	64.228	48,330
2023-05-30	66.764	66.764	65.275	66.000	64.718	64,080
2023-05-26	67.000	67.940	67.000	67.000	65.699	1,000
2023-05-25	67.000	67.495	67.000	67.000	65.699	5,031
2023-05-24	67.000	67.000	66.655	67.000	65.699	5,623
2023-05-23	67.000	68.000	66.020	67.000	65.699	66,878
2023-05-22	66.575	68.000	66.575	67.000	65.699	38,064
2023-05-19	67.500	67.800	65.000	67.500	66.189	142,321
2023-05-18	68.000	68.000	66.550	67.500	66.189	45,174
2023-05-17	68.500	68.750	68.200	68.500	67.169	10,860
2023-05-16	69.000	69.000	68.000	68.000	66.679	30,430
2023-05-15	69.000	69.640	68.000	69.000	67.660	49,699
2023-05-12	69.000	69.824	68.550	69.000	67.660	47,214
2023-05-11	69.000	69.940	69.000	69.000	67.660	29,302
2023-05-10	70.190	70.190	69.000	69.000	67.660	2,406
2023-05-09	70.000	71.600	70.000	70.500	69.131	59,488
2023-05-05	69.500	70.495	69.500	69.500	68.150	85,622
2023-05-04	70.290	70.290	69.500	69.500	68.150	28,037
2023-05-03	70.500	70.500	70.000	70.500	69.131	60,828
2023-05-02	70.500	71.740	69.375	71.000	69.621	35,359
2023-04-28	69.000	71.000	68.755	70.500	69.131	105,699
2023-04-27	69.500	70.190	68.375	69.000	67.660	79,743
2023-04-26	69.500	70.000	68.036	69.500	68.150	35,223
2023-04-25	69.500	69.500	69.040	69.500	68.150	19,971
2023-04-24	70.000	70.000	69.000	70.000	68.640	1,860
2023-04-21	70.500	71.599	69.131	70.000	68.640	43,593
2023-04-20	70.500	71.700	70.500	70.500	69.131	767
2023-04-19	70.500	71.700	69.000	70.500	69.131	57,090
2023-04-18	70.000	70.970	70.000	70.000	68.640	18,410
2023-04-17	71.000	71.444	69.225	69.500	68.150	61,726
2023-04-14	71.000	71.000	70.000	71.000	69.621	6,433
2023-04-13	70.500	72.000	69.060	71.000	69.621	165,249
2023-04-12	71.000	71.700	68.000	70.500	69.131	113,368
2023-04-11	72.000	72.500	70.000	71.000	69.621	32,365
2023-04-06	72.000	72.940	71.140	72.000	70.601	21,836
2023-04-05	73.000	73.000	72.000	72.500	71.092	6,363
2023-04-04	73.000	73.000	72.000	73.000	71.582	15,790
2023-04-03	72.500	74.000	71.275	73.000	71.582	22,839
2023-03-31	73.000	73.400	71.350	72.500	71.092	21,486

← NewerPage 15 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.