Concurrent Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	87.000	87.500	85.600	87.000	83.779	48,096
2022-01-14	87.900	87.900	86.180	87.000	83.779	15,327
2022-01-13	87.500	89.200	86.155	88.000	84.742	93,038
2022-01-12	88.440	88.440	86.050	87.500	84.260	61,086
2022-01-11	88.000	88.500	87.000	88.500	85.223	17,866
2022-01-10	85.500	88.000	85.355	88.000	84.742	78,049
2022-01-07	85.500	88.440	84.600	85.500	82.334	42,537
2022-01-06	87.500	89.800	85.006	85.500	82.334	119,574
2022-01-05	83.250	89.400	83.250	87.500	84.260	243,592
2022-01-04	78.500	81.000	78.500	80.000	77.038	28,197
2021-12-31	77.500	78.500	75.950	77.500	74.631	16,355
2021-12-30	77.500	78.550	77.500	77.500	74.631	19,325
2021-12-29	76.000	79.000	75.500	77.500	74.631	65,836
2021-12-24	74.500	76.500	73.500	76.000	73.186	26,360
2021-12-23	74.500	74.500	74.250	74.500	71.742	18,467
2021-12-22	73.500	74.900	72.000	74.500	71.742	33,871
2021-12-21	73.000	74.000	71.255	73.500	70.779	42,407
2021-12-20	74.894	74.894	71.000	73.000	70.297	184,467
2021-12-17	75.000	75.000	74.990	75.000	72.223	1,700
2021-12-16	72.500	75.000	71.800	75.000	72.223	59,910
2021-12-15	75.500	75.620	71.000	72.500	69.816	51,798
2021-12-14	75.500	75.950	73.565	75.500	72.705	3,508
2021-12-13	77.000	79.000	73.150	75.500	72.705	128,028
2021-12-10	76.000	77.900	75.200	77.000	74.149	93,531
2021-12-09	76.500	77.000	73.150	76.000	73.186	129,092
2021-12-08	77.500	78.250	75.000	76.500	73.668	56,179
2021-12-07	78.000	82.000	76.000	77.500	74.631	156,003
2021-12-06	83.000	83.200	77.350	78.000	75.112	225,642
2021-12-03	82.000	84.000	82.000	83.000	79.927	79,365
2021-12-02	79.040	82.900	79.040	82.000	78.964	120,146
2021-12-01	78.250	81.800	78.250	78.500	75.594	103,452
2021-11-30	77.000	79.000	76.000	77.000	74.149	84,017
2021-11-29	76.000	79.000	75.000	77.000	74.149	94,929
2021-11-26	78.500	79.000	75.000	76.000	73.186	60,656
2021-11-25	76.000	79.900	75.120	78.500	75.594	143,073
2021-11-24	76.500	78.000	75.575	76.000	73.186	115,467
2021-11-23	79.500	79.950	72.500	76.500	73.668	339,813
2021-11-22	80.000	81.750	77.000	79.500	76.557	238,237
2021-11-19	81.500	82.453	77.300	80.000	77.038	94,774
2021-11-18	83.500	85.289	80.000	81.500	78.483	159,509
2021-11-17	84.000	85.500	82.000	83.500	80.408	40,071
2021-11-16	86.000	86.440	82.000	84.000	80.890	47,025
2021-11-15	85.000	87.900	83.655	86.000	82.816	25,351
2021-11-12	84.000	86.000	83.600	85.000	81.853	61,800
2021-11-11	85.000	85.160	82.550	84.000	80.890	128,908
2021-11-10	84.000	86.440	84.000	85.000	81.853	69,830
2021-11-09	82.000	84.000	81.000	83.000	79.927	36,928
2021-11-08	80.500	82.440	79.250	82.000	78.964	275,874
2021-11-05	82.414	82.414	80.000	80.500	77.520	79,553
2021-11-04	83.000	83.000	81.550	83.000	79.927	17,422
2021-11-03	81.140	83.000	81.140	83.000	79.927	126,451
2021-11-02	81.000	81.500	80.500	81.000	78.001	109,520
2021-11-01	80.500	82.000	79.000	81.000	78.001	87,765
2021-10-29	80.500	80.500	79.000	80.500	77.520	41,397
2021-10-28	80.500	80.500	79.255	80.500	77.520	9,450
2021-10-27	81.400	81.400	78.750	80.500	77.520	80,674
2021-10-26	82.000	83.000	80.000	81.500	78.483	64,059
2021-10-25	83.000	83.000	81.500	82.000	78.964	63,925

← NewerPage 21 of 21 · 1,258 trading days

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.