Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	72.500	73.000	71.375	73.000	71.582	13,437
2023-03-28	72.500	73.550	71.350	72.500	71.092	26,527
2023-03-27	73.000	73.824	71.675	72.500	71.092	59,192
2023-03-24	73.000	74.000	71.162	73.000	71.582	27,394
2023-03-23	73.000	74.740	72.275	73.000	71.582	48,254
2023-03-22	73.000	74.000	71.004	73.000	71.582	21,529
2023-03-21	73.000	74.880	73.000	73.000	71.582	52,879
2023-03-20	73.500	73.500	70.000	71.000	69.621	72,858
2023-03-17	73.669	73.669	73.000	73.500	72.072	46,000
2023-03-16	75.500	75.950	73.500	74.000	72.563	73,239
2023-03-15	75.500	75.744	75.000	75.500	74.033	130,054
2023-03-14	75.500	75.990	75.001	75.500	74.033	14,546
2023-03-13	76.000	77.000	75.500	75.500	74.033	100,630
2023-03-10	75.500	76.940	75.500	76.000	74.524	126,796
2023-03-09	75.500	76.000	75.250	75.500	74.033	12,000
2023-03-08	73.500	77.640	73.000	75.500	74.033	512,639
2023-03-07	74.500	74.500	73.042	73.500	72.072	20,055
2023-03-06	75.000	75.000	74.000	75.000	73.543	38,088
2023-03-03	73.375	74.520	73.375	74.000	72.563	139,541
2023-03-02	73.000	74.340	73.000	73.000	71.582	90,826
2023-03-01	73.500	74.390	73.000	73.000	71.582	147,541
2023-02-28	72.500	74.440	71.350	73.500	72.072	123,472
2023-02-27	73.000	74.595	71.800	72.500	71.092	356,686
2023-02-24	73.000	74.400	71.576	73.000	71.582	45,681
2023-02-23	74.000	74.450	71.360	73.000	71.582	72,872
2023-02-22	74.000	75.375	74.000	74.000	72.563	3,418
2023-02-21	74.000	74.495	73.150	74.000	72.563	3,103
2023-02-20	73.000	75.400	71.250	74.000	72.563	121,216
2023-02-17	73.000	73.000	71.055	73.000	71.582	79,895
2023-02-16	73.240	73.240	71.814	73.000	71.582	69,835
2023-02-15	73.500	73.500	73.000	73.500	72.072	26,250
2023-02-14	74.000	74.700	73.675	74.000	72.563	45,069
2023-02-13	75.100	75.100	73.000	74.000	72.563	56,150
2023-02-10	75.500	75.500	75.000	75.500	74.033	16,528
2023-02-09	75.500	75.500	74.000	75.500	74.033	15,465
2023-02-08	76.000	76.450	75.000	76.000	74.524	27,392
2023-02-07	75.000	76.988	74.175	76.000	74.524	64,286
2023-02-06	76.395	76.395	74.000	75.000	73.543	48,537
2023-02-03	76.500	77.000	76.000	76.500	75.014	46,693
2023-02-02	79.000	79.280	76.275	76.500	75.014	34,035
2023-02-01	79.000	79.434	78.000	79.000	77.465	44,057
2023-01-31	78.140	79.750	78.140	79.000	77.465	56,931
2023-01-30	76.000	78.450	75.200	78.000	76.485	71,312
2023-01-27	76.000	76.450	75.225	76.000	74.524	11,738
2023-01-26	75.200	76.000	75.200	76.000	74.524	24,347
2023-01-25	76.500	77.000	74.000	75.000	73.543	78,317
2023-01-24	76.500	76.600	76.040	76.500	75.014	18,478
2023-01-23	77.000	77.254	76.002	76.500	75.014	6,719
2023-01-20	78.250	78.250	76.000	77.000	75.504	48,551
2023-01-19	79.000	79.500	78.000	79.000	77.465	15,694
2023-01-18	79.500	79.990	78.000	79.000	77.465	75,509
2023-01-17	80.000	80.445	78.000	79.500	77.956	91,880
2023-01-16	78.114	82.000	78.114	80.000	78.446	328,116
2023-01-13	78.500	78.800	77.700	78.000	76.485	57,319
2023-01-12	79.500	80.559	78.000	78.500	76.975	29,463
2023-01-11	80.000	80.889	78.800	79.500	77.956	59,772
2023-01-10	78.890	81.774	78.890	80.000	78.446	50,111
2023-01-09	78.000	79.950	78.000	78.000	76.485	34,605
2023-01-06	77.500	79.000	77.500	78.000	76.485	54,589
2023-01-05	77.000	79.600	77.000	77.000	75.504	101,786

← NewerPage 16 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.