Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	74.500	79.500	72.000	76.500	75.014	392,761
2023-01-03	72.000	74.200	71.895	72.000	70.601	4,684
2022-12-29	70.900	72.000	70.900	72.000	70.601	13,078
2022-12-28	74.790	74.790	69.000	71.000	69.621	123,604
2022-12-22	75.200	75.200	73.255	75.000	73.543	46,916
2022-12-21	77.885	77.885	74.750	76.000	74.524	66,310
2022-12-20	79.500	80.450	78.010	79.500	77.956	6,850
2022-12-19	79.500	79.500	77.000	79.500	77.956	24,856
2022-12-16	81.000	81.000	79.000	81.000	79.427	8,724
2022-12-15	80.500	81.000	80.440	81.000	79.427	1,862
2022-12-14	78.225	80.775	78.225	80.500	78.936	60,711
2022-12-13	78.000	78.000	77.065	78.000	76.485	2,213
2022-12-12	78.000	78.000	77.065	78.000	76.485	6,435
2022-12-09	78.500	78.990	77.030	78.500	76.975	20,000
2022-12-08	78.500	78.500	77.565	78.500	76.975	1,412
2022-12-07	78.500	78.845	77.490	78.500	76.975	19,201
2022-12-06	78.500	78.680	77.450	78.500	76.975	14,734
2022-12-05	77.500	78.740	77.210	78.500	76.975	22,525
2022-12-02	78.500	79.000	77.000	77.500	75.995	28,615
2022-12-01	78.500	78.500	77.546	78.500	76.975	15,821
2022-11-30	80.000	80.000	78.250	78.500	76.975	27,861
2022-11-29	79.500	80.000	78.800	80.000	78.446	8,337
2022-11-28	81.500	82.700	80.100	81.000	79.427	66,857
2022-11-25	81.500	82.970	80.150	81.500	79.917	45,714
2022-11-24	80.000	83.333	77.355	81.500	79.917	81,605
2022-11-23	80.500	80.500	78.000	80.000	78.446	50,679
2022-11-22	80.500	80.500	79.600	80.500	78.936	27,650
2022-11-21	80.500	80.500	78.355	80.500	78.936	124,736
2022-11-18	80.000	80.500	78.275	80.500	78.936	7,953
2022-11-17	80.000	80.240	78.114	80.000	78.446	16,303
2022-11-16	81.000	81.000	78.255	80.500	78.936	161,863
2022-11-15	82.500	83.990	81.990	82.500	80.897	26,325
2022-11-14	83.000	84.950	82.240	82.500	80.897	45,024
2022-11-11	82.554	84.000	82.554	83.000	81.388	6,640
2022-11-10	82.500	83.990	82.400	82.500	80.897	28,000
2022-11-09	82.500	82.500	82.350	82.500	80.897	2,640
2022-11-08	80.000	85.000	80.000	82.500	80.897	69,804
2022-11-07	77.000	80.000	77.000	79.000	77.465	9,866
2022-11-04	76.000	78.000	75.740	77.000	75.504	25,990
2022-11-03	76.000	78.000	75.640	76.000	74.524	5,689
2022-11-02	76.000	78.000	75.550	76.000	74.524	8,251
2022-11-01	76.000	77.920	76.000	76.000	74.524	764
2022-10-31	76.000	76.055	76.000	76.000	74.524	5,000
2022-10-28	76.000	78.000	76.000	76.000	74.524	192
2022-10-27	75.500	78.946	75.500	75.500	74.033	21,260
2022-10-26	75.500	75.755	75.500	75.500	74.033	421
2022-10-25	77.000	77.640	75.500	75.500	74.033	4,132
2022-10-24	77.000	77.000	76.053	77.000	75.504	434
2022-10-21	76.500	77.840	76.000	77.000	75.504	19,451
2022-10-20	76.500	77.940	75.510	76.500	75.014	56,177
2022-10-19	76.500	78.000	76.500	76.500	75.014	729
2022-10-18	75.000	78.000	74.175	76.500	75.014	11,161
2022-10-17	75.500	77.000	74.480	75.000	73.543	21,244
2022-10-14	75.240	77.800	75.240	75.500	74.033	28,281
2022-10-13	75.000	76.000	75.000	75.000	73.543	6,664
2022-10-12	74.000	75.000	74.000	74.000	72.563	30,049
2022-10-11	74.000	74.900	73.400	74.000	72.563	21,030
2022-10-10	74.500	74.840	74.000	74.000	72.563	25,011
2022-10-07	75.400	75.400	74.240	74.500	73.053	17,245
2022-10-06	76.500	78.000	75.300	76.000	74.524	29,406

← NewerPage 17 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.