Concurrent Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 181.50 | 181.88 | 170.26 | 170.50 | 168.80 | 403,252 |
| 2025-02-21 | 183.50 | 183.50 | 179.55 | 181.50 | 179.69 | 199,098 |
| 2025-02-20 | 188.88 | 188.88 | 183.00 | 183.50 | 181.67 | 216,102 |
| 2025-02-19 | 191.50 | 192.00 | 187.37 | 189.00 | 187.12 | 168,624 |
| 2025-02-18 | 192.00 | 192.89 | 191.00 | 192.00 | 190.09 | 112,380 |
| 2025-02-17 | 192.00 | 192.89 | 191.12 | 192.00 | 190.09 | 74,718 |
| 2025-02-14 | 194.00 | 194.85 | 184.11 | 192.00 | 190.09 | 396,489 |
| 2025-02-13 | 193.00 | 199.78 | 192.00 | 194.00 | 192.07 | 1,574,738 |
| 2025-02-12 | 183.00 | 192.70 | 183.00 | 190.00 | 188.11 | 373,466 |
| 2025-02-11 | 184.00 | 184.74 | 182.00 | 183.00 | 181.18 | 398,231 |
| 2025-02-10 | 184.00 | 185.00 | 183.00 | 184.00 | 182.17 | 822,190 |
| 2025-02-07 | 184.50 | 185.00 | 183.00 | 185.00 | 183.16 | 918,938 |
| 2025-02-06 | 183.50 | 185.80 | 182.56 | 184.50 | 182.66 | 972,804 |
| 2025-02-05 | 179.00 | 184.45 | 178.55 | 183.50 | 181.67 | 174,367 |
| 2025-02-04 | 179.50 | 180.00 | 177.00 | 179.00 | 177.22 | 117,078 |
| 2025-02-03 | 182.00 | 182.00 | 178.20 | 179.50 | 177.71 | 172,703 |
| 2025-01-31 | 184.50 | 186.00 | 181.27 | 183.00 | 181.18 | 845,833 |
| 2025-01-30 | 184.00 | 185.40 | 182.23 | 184.50 | 182.66 | 117,276 |
| 2025-01-29 | 184.00 | 186.00 | 182.00 | 186.00 | 184.15 | 43,775 |
| 2025-01-28 | 182.00 | 186.00 | 181.16 | 184.00 | 182.17 | 166,801 |
| 2025-01-27 | 187.50 | 190.00 | 181.00 | 182.00 | 180.19 | 1,113,829 |
| 2025-01-24 | 172.00 | 180.00 | 171.58 | 178.00 | 176.23 | 333,030 |
| 2025-01-23 | 170.50 | 174.00 | 170.00 | 173.00 | 171.28 | 2,462,165 |
| 2025-01-22 | 171.25 | 174.96 | 170.00 | 170.50 | 168.80 | 955,670 |
| 2025-01-21 | 168.50 | 171.88 | 168.35 | 171.25 | 169.55 | 490,486 |
| 2025-01-20 | 162.75 | 169.60 | 157.02 | 168.50 | 166.82 | 478,785 |
| 2025-01-17 | 155.25 | 164.96 | 155.00 | 162.75 | 161.13 | 2,715,334 |
| 2025-01-16 | 152.50 | 155.80 | 145.50 | 154.75 | 153.21 | 916,218 |
| 2025-01-15 | 139.00 | 139.50 | 138.50 | 138.50 | 137.12 | 99,090 |
| 2025-01-14 | 136.50 | 140.00 | 135.55 | 138.50 | 137.12 | 150,616 |
| 2025-01-13 | 139.00 | 139.96 | 135.00 | 136.50 | 135.14 | 75,825 |
| 2025-01-10 | 138.50 | 140.00 | 138.41 | 139.00 | 137.62 | 59,765 |
| 2025-01-09 | 138.50 | 139.00 | 138.05 | 138.50 | 137.12 | 96,150 |
| 2025-01-08 | 139.50 | 140.85 | 134.46 | 138.50 | 137.12 | 163,851 |
| 2025-01-07 | 140.00 | 143.95 | 138.36 | 139.50 | 138.11 | 375,437 |
| 2025-01-06 | 137.00 | 140.70 | 136.17 | 140.00 | 138.61 | 105,487 |
| 2025-01-03 | 137.17 | 137.17 | 136.00 | 136.50 | 135.14 | 90,614 |
| 2025-01-02 | 137.50 | 138.84 | 136.67 | 137.50 | 136.13 | 177,792 |
| 2024-12-31 | 132.40 | 139.46 | 132.40 | 137.50 | 136.13 | 278,631 |
| 2024-12-30 | 132.25 | 132.50 | 131.60 | 132.00 | 130.69 | 50,079 |
| 2024-12-27 | 132.25 | 132.34 | 132.03 | 132.25 | 130.93 | 45,207 |
| 2024-12-24 | 132.40 | 132.40 | 132.00 | 132.25 | 130.93 | 45,884 |
| 2024-12-23 | 132.50 | 133.00 | 128.05 | 132.50 | 131.18 | 382,139 |
| 2024-12-20 | 134.50 | 134.56 | 132.17 | 132.50 | 131.18 | 108,220 |
| 2024-12-19 | 132.50 | 135.95 | 131.37 | 135.00 | 133.66 | 457,609 |
| 2024-12-18 | 135.90 | 135.90 | 132.25 | 132.50 | 131.18 | 311,167 |
| 2024-12-17 | 140.50 | 141.00 | 134.33 | 136.00 | 134.65 | 151,008 |
| 2024-12-16 | 140.50 | 142.00 | 140.00 | 141.00 | 139.60 | 286,301 |
| 2024-12-13 | 136.50 | 136.96 | 136.00 | 136.50 | 135.14 | 40,479 |
| 2024-12-12 | 137.50 | 138.39 | 136.00 | 136.50 | 135.14 | 84,046 |
| 2024-12-11 | 141.00 | 141.20 | 136.80 | 137.50 | 136.13 | 112,440 |
| 2024-12-10 | 138.00 | 142.00 | 137.33 | 141.00 | 139.60 | 185,179 |
| 2024-12-09 | 141.50 | 142.93 | 137.00 | 138.00 | 136.63 | 42,395 |
| 2024-12-06 | 144.00 | 144.70 | 139.54 | 141.50 | 140.09 | 120,776 |
| 2024-12-05 | 144.00 | 144.96 | 143.00 | 144.00 | 142.57 | 56,567 |
| 2024-12-04 | 144.00 | 151.00 | 143.00 | 144.00 | 142.57 | 216,826 |
| 2024-12-03 | 142.00 | 142.97 | 141.00 | 142.00 | 140.59 | 88,696 |
| 2024-12-02 | 143.00 | 143.00 | 138.13 | 142.00 | 140.59 | 150,949 |
| 2024-11-29 | 149.00 | 150.00 | 142.60 | 144.00 | 142.57 | 126,710 |
| 2024-11-28 | 151.50 | 151.90 | 148.50 | 149.00 | 147.52 | 95,973 |
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.