Computacenter Plc CCC
LSE · United Kingdom · Technology Services
GBp 5,470.00+65.00 (+1.20%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5,475.00 | +1.30% | GBp 5,390.00 | GBp 5,490.00 | GBp 5,295.00 | 54.93K |
| 2026-09-30 | GBp 5,405.00 | +1.60% | GBp 5,335.00 | GBp 5,405.00 | GBp 5,300.00 | 248.13K |
| 2026-09-29 | GBp 5,320.00 | -0.19% | GBp 5,350.00 | GBp 5,405.00 | GBp 5,320.00 | 450.23K |
| 2026-09-28 | GBp 5,330.00 | -1.48% | GBp 5,375.00 | GBp 5,505.00 | GBp 5,305.00 | 103.29K |
| 2026-09-25 | GBp 5,410.00 | +3.24% | GBp 5,265.00 | GBp 5,455.00 | GBp 5,240.00 | 203.30K |
| 2026-09-24 | GBp 5,240.00 | -4.38% | GBp 5,410.00 | GBp 5,465.00 | GBp 5,220.00 | 269.14K |
| 2026-09-23 | GBp 5,480.00 | -1.53% | GBp 5,590.00 | GBp 5,600.00 | GBp 5,475.00 | 186.65K |
| 2026-09-22 | GBp 5,565.00 | +1.00% | GBp 5,505.00 | GBp 5,580.00 | GBp 5,455.00 | 420.95K |
| 2026-09-21 | GBp 5,510.00 | +1.47% | GBp 5,415.00 | GBp 5,555.00 | GBp 5,415.00 | 805.34K |
| 2026-09-18 | GBp 5,430.00 | +0.93% | GBp 5,345.00 | GBp 5,430.54 | GBp 5,340.00 | 857.10K |
| 2026-09-17 | GBp 5,380.00 | +1.80% | GBp 5,305.00 | GBp 5,425.00 | GBp 5,305.00 | 303.82K |
| 2026-09-16 | GBp 5,285.00 | +0.86% | GBp 5,235.00 | GBp 5,335.68 | GBp 5,230.00 | 149.15K |
| 2026-09-15 | GBp 5,240.00 | +0.48% | GBp 5,220.00 | GBp 5,270.00 | GBp 5,165.00 | 283.40K |
| 2026-09-14 | GBp 5,215.00 | -0.10% | GBp 5,200.00 | GBp 5,280.00 | GBp 5,135.00 | 407.56K |
| 2026-09-11 | GBp 5,220.00 | +1.75% | GBp 5,055.00 | GBp 5,290.00 | GBp 5,055.00 | 309.29K |
| 2026-09-10 | GBp 5,130.00 | -1.16% | GBp 5,160.00 | GBp 5,202.27 | GBp 5,015.00 | 344.94K |
| 2026-09-09 | GBp 5,190.00 | +0.48% | GBp 5,250.00 | GBp 5,355.00 | GBp 5,190.00 | 734.43K |
| 2026-09-08 | GBp 5,165.00 | -7.77% | GBp 5,875.00 | GBp 6,045.00 | GBp 5,075.00 | 556.34K |
| 2026-09-07 | GBp 5,600.00 | +0.18% | GBp 5,540.00 | GBp 5,640.00 | GBp 5,525.00 | 227.26K |
| 2026-09-04 | GBp 5,590.00 | +4.10% | GBp 5,460.00 | GBp 5,600.00 | GBp 5,433.32 | 225.75K |
| 2026-09-03 | GBp 5,370.00 | +1.03% | GBp 5,335.00 | GBp 5,370.00 | GBp 5,270.00 | 197.02K |
| 2026-09-02 | GBp 5,315.00 | -3.45% | GBp 5,480.00 | GBp 5,540.00 | GBp 5,295.00 | 593.92K |
| 2026-09-01 | GBp 5,505.00 | -2.91% | GBp 5,545.00 | GBp 5,635.00 | GBp 5,455.00 | 190.54K |
| 2026-08-28 | GBp 5,670.00 | +0.80% | GBp 5,610.00 | GBp 5,685.00 | GBp 5,431.00 | 204.41K |
| 2026-08-27 | GBp 5,625.00 | +7.86% | GBp 5,315.00 | GBp 5,625.00 | GBp 5,315.00 | 587.84K |
| 2026-08-26 | GBp 5,215.00 | +0.48% | GBp 5,205.00 | GBp 5,250.00 | GBp 5,145.00 | 167.01K |
| 2026-08-25 | GBp 5,190.00 | +1.76% | GBp 5,075.00 | GBp 5,220.00 | GBp 5,075.00 | 176.35K |
| 2026-08-24 | GBp 5,100.00 | +0.29% | GBp 5,070.00 | GBp 5,105.81 | GBp 5,040.00 | 94.96K |
| 2026-08-21 | GBp 5,085.00 | +0.79% | GBp 5,020.00 | GBp 5,085.99 | GBp 5,000.00 | 123.99K |
| 2026-08-20 | GBp 5,045.00 | +0.40% | GBp 5,035.00 | GBp 5,100.00 | GBp 4,992.00 | 137.75K |
| 2026-08-19 | GBp 5,025.00 | 0.00% | GBp 5,015.00 | GBp 5,055.00 | GBp 4,962.00 | 161.66K |
| 2026-08-18 | GBp 5,025.00 | +0.50% | GBp 4,996.00 | GBp 5,105.00 | GBp 4,977.85 | 184.10K |
| 2026-08-17 | GBp 5,000.00 | -0.20% | GBp 5,050.00 | GBp 5,050.00 | GBp 4,970.00 | 127.96K |
| 2026-08-14 | GBp 5,010.00 | +1.46% | GBp 4,988.00 | GBp 5,090.00 | GBp 4,966.00 | 223.49K |
| 2026-08-13 | GBp 4,938.00 | +2.28% | GBp 4,840.00 | GBp 4,948.00 | GBp 4,838.00 | 213.73K |
| 2026-08-12 | GBp 4,828.00 | -0.45% | GBp 4,844.00 | GBp 4,880.00 | GBp 4,820.00 | 131.59K |
| 2026-08-11 | GBp 4,850.00 | -0.04% | GBp 4,818.00 | GBp 4,886.00 | GBp 4,754.00 | 226.79K |
| 2026-08-10 | GBp 4,852.00 | +0.50% | GBp 4,846.00 | GBp 4,881.20 | GBp 4,800.00 | 163.61K |
| 2026-08-07 | GBp 4,828.00 | -1.15% | GBp 4,884.00 | GBp 4,910.00 | GBp 4,816.00 | 356.70K |
| 2026-08-06 | GBp 4,884.00 | +1.50% | GBp 4,862.00 | GBp 4,884.00 | GBp 4,720.00 | 224.89K |
| 2026-08-05 | GBp 4,812.00 | +0.71% | GBp 4,804.00 | GBp 4,836.00 | GBp 4,756.00 | 332.03K |
| 2026-08-04 | GBp 4,778.00 | +3.73% | GBp 4,602.00 | GBp 4,778.00 | GBp 4,602.00 | 301.68K |
| 2026-08-03 | GBp 4,606.00 | +0.17% | GBp 4,608.00 | GBp 4,658.00 | GBp 4,526.00 | 741.29K |
| 2026-07-31 | GBp 4,598.00 | -2.38% | GBp 4,762.00 | GBp 4,762.00 | GBp 4,580.00 | 301.79K |
| 2026-07-30 | GBp 4,710.00 | -1.13% | GBp 4,678.00 | GBp 4,766.00 | GBp 4,678.00 | 303.45K |
| 2026-07-29 | GBp 4,764.00 | -1.04% | GBp 4,780.00 | GBp 4,870.00 | GBp 4,764.00 | 553.02K |
| 2026-07-28 | GBp 4,814.00 | -0.08% | GBp 4,802.00 | GBp 4,862.00 | GBp 4,784.00 | 265.83K |
| 2026-07-27 | GBp 4,818.00 | +0.58% | GBp 4,892.00 | GBp 4,894.00 | GBp 4,794.00 | 128.99K |
| 2026-07-24 | GBp 4,790.00 | +1.78% | GBp 4,720.00 | GBp 4,850.00 | GBp 4,704.00 | 209.66K |
| 2026-07-23 | GBp 4,706.00 | -3.01% | GBp 4,836.00 | GBp 4,884.07 | GBp 4,702.00 | 1.21M |
| 2026-07-22 | GBp 4,852.00 | -0.29% | GBp 4,962.00 | GBp 4,962.00 | GBp 4,824.00 | 230.76K |
| 2026-07-21 | GBp 4,866.00 | +0.66% | GBp 4,834.00 | GBp 4,866.00 | GBp 4,750.00 | 320.70K |
| 2026-07-20 | GBp 4,834.00 | +5.55% | GBp 4,614.00 | GBp 4,934.00 | GBp 4,586.00 | 378.87K |
| 2026-07-17 | GBp 4,580.00 | +1.01% | GBp 4,486.00 | GBp 4,580.00 | GBp 4,466.00 | 1.08M |
| 2026-07-16 | GBp 4,534.00 | -0.09% | GBp 4,558.00 | GBp 4,563.96 | GBp 4,462.00 | 1.30M |
| 2026-07-15 | GBp 4,538.00 | -1.13% | GBp 4,600.00 | GBp 4,600.00 | GBp 4,508.00 | 327.68K |
| 2026-07-14 | GBp 4,590.00 | +0.61% | GBp 4,560.00 | GBp 4,590.00 | GBp 4,492.00 | 326.58K |
| 2026-07-13 | GBp 4,562.00 | +2.42% | GBp 4,566.00 | GBp 4,616.00 | GBp 4,514.00 | 565.07K |
| 2026-07-10 | GBp 4,454.00 | +0.45% | GBp 4,478.00 | GBp 4,478.00 | GBp 4,390.00 | 504.07K |
| 2026-07-09 | GBp 4,434.00 | +7.21% | GBp 4,580.00 | GBp 4,702.00 | GBp 4,346.13 | 956.24K |
| 2026-07-08 | GBp 4,136.00 | -2.54% | GBp 4,220.00 | GBp 4,230.00 | GBp 4,092.00 | 241.52K |
| 2026-07-07 | GBp 4,244.00 | -3.59% | GBp 4,304.00 | GBp 4,410.00 | GBp 4,244.00 | 236.56K |
| 2026-07-06 | GBp 4,402.00 | +0.36% | GBp 4,374.00 | GBp 4,460.00 | GBp 4,348.00 | 210.99K |
| 2026-07-03 | GBp 4,386.00 | +1.34% | GBp 4,400.00 | GBp 4,414.00 | GBp 4,314.00 | 146.35K |
| 2026-07-02 | GBp 4,328.00 | -1.95% | GBp 4,374.00 | GBp 4,394.48 | GBp 4,306.00 | 455.16K |
| 2026-07-01 | GBp 4,414.00 | +3.28% | GBp 4,276.00 | GBp 4,414.00 | GBp 4,250.00 | 153.90K |
| 2026-06-30 | GBp 4,274.00 | 0.00% | GBp 4,226.00 | GBp 4,330.00 | GBp 4,226.00 | 132.99K |
| 2026-06-29 | GBp 4,274.00 | +0.47% | GBp 4,274.00 | GBp 4,336.00 | GBp 4,260.64 | 125.22K |
| 2026-06-26 | GBp 4,254.00 | +0.14% | GBp 4,264.00 | GBp 4,264.00 | GBp 4,144.00 | 279.80K |
| 2026-06-25 | GBp 4,248.00 | 0.00% | GBp 4,290.00 | GBp 4,374.00 | GBp 4,246.00 | 184.48K |
| 2026-06-24 | GBp 4,248.00 | -0.05% | GBp 4,236.00 | GBp 4,258.00 | GBp 4,196.00 | 120.19K |
| 2026-06-23 | GBp 4,250.00 | -1.25% | GBp 4,230.00 | GBp 4,262.68 | GBp 4,194.00 | 268.20K |
| 2026-06-22 | GBp 4,304.00 | +1.37% | GBp 4,240.00 | GBp 4,342.00 | GBp 4,200.00 | 344.85K |
| 2026-06-19 | GBp 4,246.00 | +2.07% | GBp 4,186.00 | GBp 4,246.00 | GBp 4,138.00 | 2.40M |
| 2026-06-18 | GBp 4,160.00 | -0.38% | GBp 4,150.00 | GBp 4,188.00 | GBp 4,114.00 | 104.93K |
| 2026-06-17 | GBp 4,176.00 | +2.10% | GBp 4,126.00 | GBp 4,212.00 | GBp 4,108.00 | 95.95K |
| 2026-06-16 | GBp 4,090.00 | -1.30% | GBp 4,136.00 | GBp 4,188.00 | GBp 4,090.00 | 178.39K |
| 2026-06-15 | GBp 4,144.00 | -0.53% | GBp 4,218.00 | GBp 4,252.00 | GBp 4,118.00 | 217.47K |
| 2026-06-12 | GBp 4,166.00 | +1.71% | GBp 4,166.00 | GBp 4,172.00 | GBp 4,090.00 | 244.14K |
| 2026-06-11 | GBp 4,096.00 | -0.82% | GBp 4,216.00 | GBp 4,216.00 | GBp 4,024.00 | 181.41K |
| 2026-06-10 | GBp 4,130.00 | -0.10% | GBp 4,126.00 | GBp 4,176.00 | GBp 4,092.00 | 179.36K |
| 2026-06-09 | GBp 4,134.00 | -5.44% | GBp 4,462.00 | GBp 4,462.00 | GBp 4,134.00 | 355.57K |
| 2026-06-08 | GBp 4,372.00 | +0.74% | GBp 4,284.00 | GBp 4,378.00 | GBp 4,270.00 | 935.78K |
| 2026-06-05 | GBp 4,340.00 | -2.60% | GBp 4,492.00 | GBp 4,492.00 | GBp 4,340.00 | 131.40K |
| 2026-06-04 | GBp 4,456.00 | -1.33% | GBp 4,488.00 | GBp 4,494.00 | GBp 4,414.00 | 137.33K |
| 2026-06-03 | GBp 4,516.00 | -0.22% | GBp 4,532.00 | GBp 4,586.00 | GBp 4,440.00 | 128.14K |
| 2026-06-02 | GBp 4,526.00 | -1.14% | GBp 4,610.00 | GBp 4,648.00 | GBp 4,520.00 | 186.25K |
| 2026-06-01 | GBp 4,578.00 | +2.83% | GBp 4,500.00 | GBp 4,596.00 | GBp 4,440.00 | 178.86K |
| 2026-05-29 | GBp 4,452.00 | +4.75% | GBp 4,252.00 | GBp 4,498.00 | GBp 4,246.00 | 631.25K |
| 2026-05-28 | GBp 4,250.00 | +0.76% | GBp 4,248.00 | GBp 4,368.00 | GBp 4,182.00 | 208.93K |