Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 187.50 | 189.89 | 185.00 | 186.50 | 185.68 | 54,037 |
| 2025-08-14 | 190.50 | 192.00 | 185.60 | 187.50 | 186.68 | 59,465 |
| 2025-08-13 | 191.50 | 193.00 | 188.00 | 190.50 | 189.66 | 84,544 |
| 2025-08-12 | 187.50 | 193.00 | 187.50 | 191.50 | 190.66 | 1,975,709 |
| 2025-08-11 | 184.50 | 187.00 | 184.20 | 184.50 | 183.69 | 175,012 |
| 2025-08-08 | 184.50 | 186.50 | 183.00 | 184.50 | 183.69 | 557,606 |
| 2025-08-07 | 184.50 | 187.00 | 182.00 | 184.50 | 183.69 | 56,458 |
| 2025-08-06 | 183.50 | 186.75 | 183.14 | 184.50 | 183.69 | 165,789 |
| 2025-08-05 | 183.50 | 184.64 | 182.00 | 183.50 | 182.69 | 506,879 |
| 2025-08-04 | 176.00 | 187.90 | 175.45 | 183.50 | 182.69 | 689,534 |
| 2025-08-01 | 177.50 | 179.00 | 175.00 | 176.00 | 175.23 | 115,486 |
| 2025-07-31 | 175.00 | 177.70 | 174.08 | 177.50 | 176.72 | 184,628 |
| 2025-07-30 | 175.00 | 175.90 | 174.00 | 175.00 | 174.23 | 390,881 |
| 2025-07-29 | 177.00 | 178.00 | 174.00 | 174.00 | 173.24 | 210,647 |
| 2025-07-28 | 179.96 | 179.96 | 174.36 | 177.00 | 176.22 | 149,353 |
| 2025-07-25 | 180.50 | 181.00 | 179.13 | 180.00 | 179.21 | 617,053 |
| 2025-07-24 | 180.50 | 181.22 | 179.09 | 180.50 | 179.71 | 130,926 |
| 2025-07-23 | 180.50 | 182.00 | 179.32 | 180.50 | 179.71 | 427,698 |
| 2025-07-22 | 185.08 | 185.08 | 180.02 | 181.00 | 180.21 | 336,228 |
| 2025-07-21 | 187.50 | 189.90 | 184.14 | 186.00 | 185.18 | 372,956 |
| 2025-07-18 | 187.00 | 188.80 | 185.00 | 186.50 | 185.68 | 116,762 |
| 2025-07-17 | 184.46 | 188.90 | 184.46 | 186.50 | 185.68 | 217,161 |
| 2025-07-16 | 178.50 | 185.00 | 176.04 | 184.00 | 183.19 | 550,785 |
| 2025-07-15 | 195.05 | 195.05 | 170.00 | 178.50 | 177.72 | 2,346,810 |
| 2025-07-14 | 197.50 | 200.00 | 195.00 | 197.50 | 196.63 | 67,073 |
| 2025-07-11 | 198.00 | 198.00 | 195.20 | 197.50 | 196.63 | 107,403 |
| 2025-07-10 | 198.00 | 198.50 | 196.04 | 198.00 | 197.13 | 75,720 |
| 2025-07-09 | 197.50 | 200.00 | 195.80 | 198.00 | 197.13 | 103,463 |
| 2025-07-08 | 200.00 | 201.99 | 195.50 | 197.50 | 196.63 | 144,855 |
| 2025-07-07 | 196.00 | 202.00 | 195.20 | 200.00 | 199.12 | 139,163 |
| 2025-07-04 | 196.00 | 196.50 | 195.03 | 196.00 | 195.14 | 257,904 |
| 2025-07-03 | 196.00 | 196.29 | 195.00 | 196.00 | 195.14 | 101,091 |
| 2025-07-02 | 196.00 | 196.98 | 194.55 | 196.00 | 195.14 | 232,832 |
| 2025-07-01 | 195.50 | 196.87 | 194.52 | 196.00 | 195.14 | 134,988 |
| 2025-06-30 | 195.50 | 197.00 | 193.18 | 195.50 | 194.64 | 237,432 |
| 2025-06-27 | 195.50 | 198.00 | 193.89 | 195.50 | 194.64 | 244,317 |
| 2025-06-26 | 195.50 | 198.00 | 193.00 | 195.50 | 194.64 | 91,792 |
| 2025-06-25 | 196.00 | 198.00 | 192.00 | 192.00 | 191.16 | 150,495 |
| 2025-06-24 | 197.00 | 199.99 | 194.00 | 194.00 | 193.15 | 220,546 |
| 2025-06-23 | 197.00 | 199.00 | 193.00 | 197.00 | 196.13 | 92,528 |
| 2025-06-20 | 197.00 | 200.00 | 194.36 | 197.00 | 196.13 | 23,127 |
| 2025-06-19 | 197.00 | 199.00 | 193.06 | 197.00 | 196.13 | 113,484 |
| 2025-06-18 | 197.00 | 200.00 | 194.00 | 197.00 | 195.04 | 97,460 |
| 2025-06-17 | 194.00 | 198.00 | 191.34 | 196.25 | 194.30 | 143,741 |
| 2025-06-16 | 194.00 | 195.00 | 193.00 | 194.00 | 192.07 | 100,341 |
| 2025-06-13 | 201.50 | 202.00 | 193.00 | 194.00 | 192.07 | 310,372 |
| 2025-06-12 | 203.47 | 203.47 | 201.00 | 203.00 | 200.98 | 43,657 |
| 2025-06-11 | 204.50 | 204.75 | 203.00 | 203.50 | 201.48 | 95,796 |
| 2025-06-10 | 212.00 | 214.00 | 203.00 | 204.00 | 201.97 | 125,784 |
| 2025-06-09 | 211.50 | 214.00 | 210.00 | 212.00 | 209.89 | 142,725 |
| 2025-06-06 | 211.00 | 214.00 | 210.75 | 211.50 | 209.40 | 308,229 |
| 2025-06-05 | 212.00 | 214.00 | 210.00 | 211.00 | 208.90 | 326,214 |
| 2025-06-04 | 205.50 | 214.00 | 205.00 | 214.00 | 211.87 | 722,503 |
| 2025-06-03 | 210.00 | 214.56 | 204.20 | 209.00 | 206.92 | 329,741 |
| 2025-06-02 | 203.00 | 216.20 | 201.88 | 210.00 | 207.91 | 419,355 |
| 2025-05-30 | 205.50 | 206.50 | 200.50 | 203.00 | 200.98 | 86,603 |
| 2025-05-29 | 207.50 | 208.80 | 205.00 | 206.50 | 204.45 | 55,612 |
| 2025-05-28 | 207.50 | 210.00 | 204.00 | 207.50 | 205.44 | 197,284 |
| 2025-05-27 | 200.00 | 210.00 | 200.00 | 207.50 | 205.44 | 394,702 |
| 2025-05-23 | 199.50 | 208.92 | 197.48 | 200.00 | 198.01 | 394,150 |
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.