Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	74.500	75.800	74.500	74.500	73.053	7,310
2022-07-08	75.000	77.640	74.000	74.500	73.053	39,026
2022-07-07	77.500	77.640	73.800	75.000	73.543	40,457
2022-07-06	78.000	79.600	76.400	78.000	75.112	7,432
2022-07-05	76.500	80.440	76.280	78.000	75.112	58,388
2022-07-04	73.785	77.750	73.785	76.500	73.668	56,581
2022-07-01	73.000	73.000	72.540	73.000	70.297	5,343
2022-06-30	72.500	74.000	71.000	73.000	70.297	65,949
2022-06-29	72.500	72.500	71.044	72.500	69.816	22,218
2022-06-28	72.500	72.750	71.000	72.500	69.816	32,816
2022-06-27	71.500	73.000	70.250	72.500	69.816	45,745
2022-06-24	73.000	73.000	70.000	71.500	68.853	79,824
2022-06-23	73.500	73.500	73.000	73.500	70.779	9,268
2022-06-22	75.500	76.240	72.275	73.500	70.779	42,129
2022-06-21	74.500	76.440	74.200	75.500	72.705	25,604
2022-06-20	75.000	75.825	73.030	74.500	71.742	9,591
2022-06-17	75.000	75.000	74.020	75.000	72.223	716
2022-06-16	76.000	76.600	74.030	75.000	72.223	10,254
2022-06-15	76.000	76.800	76.000	76.000	73.186	3,268
2022-06-14	77.500	79.000	74.000	76.000	73.186	48,489
2022-06-13	78.500	78.740	75.250	77.500	74.631	17,105
2022-06-10	80.500	81.200	77.075	78.500	75.594	32,413
2022-06-09	78.500	86.716	77.000	80.500	77.520	158,518
2022-06-08	80.000	81.000	77.250	78.500	75.594	59,375
2022-06-07	79.000	80.000	79.000	79.500	76.557	22,460
2022-06-06	76.000	81.000	76.000	79.000	76.075	91,656
2022-06-01	75.000	76.000	74.400	75.000	72.223	14,709
2022-05-31	75.000	75.945	74.200	75.000	72.223	8,984
2022-05-30	75.500	76.980	74.000	75.000	72.223	73,606
2022-05-27	74.000	77.000	73.660	76.000	73.186	65,977
2022-05-26	71.940	75.000	71.940	74.000	71.260	75,470
2022-05-25	71.000	72.500	70.002	71.500	68.853	91,040
2022-05-24	71.000	71.000	68.350	71.000	68.371	140,367
2022-05-23	74.500	75.240	69.500	71.500	68.853	134,301
2022-05-20	73.500	77.000	72.114	74.500	71.742	30,080
2022-05-19	75.450	75.450	71.550	73.500	70.779	97,711
2022-05-18	73.500	76.500	72.500	76.500	73.668	128,880
2022-05-17	74.500	74.740	71.125	73.500	70.779	140,075
2022-05-16	75.330	75.330	74.300	74.500	71.742	27,258
2022-05-13	76.000	76.244	75.000	75.500	72.705	147,407
2022-05-12	83.000	83.000	73.250	75.500	72.705	503,059
2022-05-11	89.450	89.450	84.000	87.000	83.779	113,895
2022-05-10	89.500	92.740	88.500	89.500	86.186	102,985
2022-05-09	91.885	91.885	88.275	89.500	86.186	37,940
2022-05-06	93.500	94.440	92.000	92.000	88.594	64,350
2022-05-05	93.500	94.500	92.000	93.500	90.038	50,603
2022-05-04	93.500	94.700	92.550	93.500	90.038	36,878
2022-05-03	92.500	94.240	90.100	93.500	90.038	131,127
2022-04-29	92.500	94.240	90.550	92.500	89.075	32,068
2022-04-28	92.000	94.880	90.100	92.000	88.594	140,583
2022-04-27	92.500	93.665	90.000	92.000	88.594	73,365
2022-04-26	92.000	94.000	91.155	92.000	88.594	86,928
2022-04-25	95.640	95.640	90.660	92.000	88.594	65,917
2022-04-22	96.000	97.000	94.000	96.000	92.446	22,817
2022-04-21	96.000	100.00	94.155	96.000	92.446	89,775
2022-04-20	93.000	98.240	93.000	96.000	92.446	200,349
2022-04-19	89.500	93.755	87.850	92.000	88.594	152,290
2022-04-14	87.000	90.000	86.740	89.500	86.186	112,534
2022-04-13	87.000	87.000	84.150	87.000	83.779	3,945
2022-04-12	87.350	87.350	84.000	87.000	83.779	13,812

← NewerPage 19 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.