Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	74.790	80.000	74.790	76.500	75.014	113,534
2022-10-04	69.980	73.000	69.980	72.500	71.092	82,661
2022-10-03	67.000	69.000	67.000	69.000	67.660	152,475
2022-09-30	66.500	68.700	66.000	66.500	65.208	108,833
2022-09-29	65.500	66.970	64.250	66.500	65.208	41,719
2022-09-28	67.500	67.900	63.000	65.500	64.228	170,360
2022-09-27	70.000	70.000	67.000	67.500	66.189	154,300
2022-09-26	72.500	75.000	62.665	72.000	70.601	494,777
2022-09-23	83.500	84.950	82.480	83.000	81.388	95,112
2022-09-22	84.500	85.000	82.155	83.500	81.878	86,638
2022-09-21	84.500	85.700	84.000	84.500	82.859	19,156
2022-09-20	86.000	86.400	83.775	84.500	82.859	73,269
2022-09-16	86.500	87.740	85.000	86.000	84.329	6,000
2022-09-15	86.500	87.790	85.655	86.500	84.820	14,624
2022-09-14	86.000	87.850	85.550	86.500	84.820	16,387
2022-09-13	85.500	87.600	84.600	86.000	84.329	43,736
2022-09-12	85.500	87.400	84.355	85.500	83.839	3,027
2022-09-09	86.500	86.700	86.000	86.500	84.820	9,697
2022-09-08	86.700	86.700	85.000	86.500	84.820	10,588
2022-09-07	86.000	87.000	84.335	87.000	85.310	14,546
2022-09-06	86.000	86.700	84.335	86.000	84.329	10,480
2022-09-05	86.000	86.097	84.000	86.000	84.329	87,321
2022-09-02	85.000	86.495	84.150	86.000	84.329	35,426
2022-09-01	86.500	87.340	84.000	85.000	83.349	71,627
2022-08-31	87.500	87.895	85.125	86.500	84.820	199,743
2022-08-30	88.400	88.400	87.000	87.500	85.800	123,127
2022-08-26	88.500	88.500	88.000	88.500	86.781	331,371
2022-08-25	88.000	88.500	87.055	88.500	86.781	11,205
2022-08-24	88.000	88.440	86.540	88.000	86.291	30,566
2022-08-23	88.000	88.000	87.040	88.000	86.291	15,779
2022-08-22	88.000	88.000	87.000	88.000	86.291	154,860
2022-08-19	88.000	88.000	87.000	88.000	86.291	450,606
2022-08-18	88.000	88.000	87.000	88.000	86.291	1,128,153
2022-08-17	86.500	88.000	85.155	88.000	86.291	185,493
2022-08-16	86.500	86.500	85.155	86.500	84.820	14,637
2022-08-15	85.500	86.500	85.360	86.500	84.820	26,747
2022-08-12	85.665	85.665	85.500	85.500	83.839	11,495
2022-08-11	86.500	86.600	85.500	86.500	84.820	63,716
2022-08-10	86.500	86.740	85.000	86.500	84.820	35,597
2022-08-09	86.500	86.895	86.055	86.500	84.820	22,409
2022-08-08	87.000	87.240	85.900	86.500	84.820	23,559
2022-08-05	88.500	89.000	85.880	87.000	85.310	32,600
2022-08-04	88.500	88.500	88.125	88.500	86.781	12,679
2022-08-03	88.500	88.500	88.188	88.500	86.781	17,229
2022-08-02	88.500	88.500	88.110	88.500	86.781	6,000
2022-08-01	88.055	88.500	88.055	88.500	86.781	48,998
2022-07-29	90.400	90.400	84.000	88.000	86.291	150,684
2022-07-28	86.500	92.000	85.000	90.500	88.742	82,090
2022-07-27	88.800	88.800	85.030	86.500	84.820	103,256
2022-07-26	89.000	89.480	88.424	89.000	87.271	7,755
2022-07-25	87.550	91.740	87.550	89.000	87.271	270,459
2022-07-22	83.550	89.700	83.550	87.500	85.800	145,468
2022-07-21	81.500	84.200	81.100	83.500	81.878	73,355
2022-07-20	80.900	84.000	80.900	81.500	79.917	109,574
2022-07-19	80.000	81.000	78.750	80.000	78.446	25,911
2022-07-18	80.000	82.000	78.275	80.000	78.446	40,177
2022-07-15	78.500	81.440	77.787	80.000	78.446	39,713
2022-07-14	79.500	79.885	78.500	78.500	76.975	37,578
2022-07-13	77.880	82.400	77.880	79.500	77.956	50,913
2022-07-12	74.500	74.550	74.500	74.500	73.053	3,000

← NewerPage 18 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.