Concurrent Technologies Plc CNC
LSE · United Kingdom · Electronic Technology
GBp 252.00-3.00 (-1.18%)
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 252.00 | -1.18% | GBp 255.56 | GBp 260.00 | GBp 250.00 | 92.58K |
| 2026-09-30 | GBp 255.00 | -2.67% | GBp 255.00 | GBp 260.00 | GBp 252.00 | 128.56K |
| 2026-09-29 | GBp 262.00 | +4.80% | GBp 250.00 | GBp 262.00 | GBp 245.00 | 114.47K |
| 2026-09-28 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 254.50 | GBp 245.15 | 125.04K |
| 2026-09-25 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 248.70 | 364.78K |
| 2026-09-24 | GBp 250.00 | -0.99% | GBp 252.50 | GBp 255.00 | GBp 248.56 | 201.61K |
| 2026-09-23 | GBp 252.50 | +1.00% | GBp 250.00 | GBp 260.00 | GBp 245.00 | 152.10K |
| 2026-09-22 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 263.32K |
| 2026-09-21 | GBp 250.00 | -3.85% | GBp 252.50 | GBp 260.00 | GBp 245.00 | 80.31K |
| 2026-09-18 | GBp 260.00 | +4.00% | GBp 250.00 | GBp 260.00 | GBp 245.00 | 86.82K |
| 2026-09-17 | GBp 250.00 | -1.96% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 191.93K |
| 2026-09-16 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 70.90K |
| 2026-09-15 | GBp 255.00 | -1.92% | GBp 257.50 | GBp 260.00 | GBp 245.00 | 713.20K |
| 2026-09-14 | GBp 260.00 | 0.00% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 101.88K |
| 2026-09-11 | GBp 260.00 | 0.00% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 83.10K |
| 2026-09-10 | GBp 260.00 | -1.89% | GBp 265.00 | GBp 270.00 | GBp 256.67 | 180.25K |
| 2026-09-09 | GBp 265.00 | -4.50% | GBp 277.50 | GBp 280.00 | GBp 260.20 | 99.29K |
| 2026-09-08 | GBp 277.50 | -0.89% | GBp 280.00 | GBp 285.00 | GBp 275.41 | 328.07K |
| 2026-09-07 | GBp 280.00 | +5.66% | GBp 272.50 | GBp 285.00 | GBp 270.00 | 529.38K |
| 2026-09-04 | GBp 265.00 | +3.92% | GBp 255.00 | GBp 270.00 | GBp 255.00 | 247.43K |
| 2026-09-03 | GBp 255.00 | +0.99% | GBp 252.50 | GBp 260.00 | GBp 250.00 | 35.38K |
| 2026-09-02 | GBp 252.50 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 58.31K |
| 2026-09-01 | GBp 252.50 | -2.88% | GBp 260.00 | GBp 265.00 | GBp 250.00 | 173.12K |
| 2026-08-28 | GBp 260.00 | +4.00% | GBp 255.00 | GBp 270.00 | GBp 255.00 | 200.24K |
| 2026-08-27 | GBp 250.00 | -0.99% | GBp 252.50 | GBp 265.00 | GBp 250.00 | 259.78K |
| 2026-08-26 | GBp 252.50 | +9.78% | GBp 230.00 | GBp 255.00 | GBp 230.00 | 877.78K |
| 2026-08-25 | GBp 230.00 | +3.37% | GBp 222.50 | GBp 235.00 | GBp 220.00 | 610.67K |
| 2026-08-24 | GBp 222.50 | -4.30% | GBp 232.50 | GBp 235.00 | GBp 220.00 | 308.79K |
| 2026-08-21 | GBp 232.50 | -2.11% | GBp 237.50 | GBp 240.00 | GBp 230.00 | 342.55K |
| 2026-08-20 | GBp 237.50 | -1.04% | GBp 242.50 | GBp 245.00 | GBp 235.00 | 99.71K |
| 2026-08-19 | GBp 240.00 | -1.23% | GBp 242.50 | GBp 245.00 | GBp 235.00 | 63.88K |
| 2026-08-18 | GBp 243.00 | +0.21% | GBp 242.50 | GBp 245.00 | GBp 240.00 | 118.95K |
| 2026-08-17 | GBp 242.50 | -3.00% | GBp 250.00 | GBp 255.00 | GBp 240.00 | 119.59K |
| 2026-08-14 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 142.25K |
| 2026-08-13 | GBp 250.00 | +2.04% | GBp 245.00 | GBp 255.00 | GBp 240.00 | 143.11K |
| 2026-08-12 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 244.00 | 80.00K |
| 2026-08-11 | GBp 245.00 | -1.01% | GBp 247.50 | GBp 250.00 | GBp 235.00 | 203.83K |
| 2026-08-10 | GBp 247.50 | -1.00% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 107.86K |
| 2026-08-07 | GBp 250.00 | -1.96% | GBp 255.00 | GBp 260.00 | GBp 245.00 | 643.74K |
| 2026-08-06 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 42.24K |
| 2026-08-05 | GBp 255.00 | -1.92% | GBp 260.00 | GBp 260.00 | GBp 250.00 | 122.64K |
| 2026-08-04 | GBp 260.00 | -1.52% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 160.23K |
| 2026-08-03 | GBp 264.00 | -1.31% | GBp 267.50 | GBp 270.00 | GBp 257.50 | 117.34K |
| 2026-07-31 | GBp 267.50 | -0.93% | GBp 270.00 | GBp 270.00 | GBp 265.00 | 78.81K |
| 2026-07-30 | GBp 270.00 | -3.57% | GBp 280.00 | GBp 285.00 | GBp 268.60 | 91.41K |
| 2026-07-29 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 285.00 | GBp 275.00 | 254.34K |
| 2026-07-28 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 286.00 | GBp 275.00 | 165.12K |
| 2026-07-27 | GBp 280.00 | +1.82% | GBp 275.00 | GBp 284.95 | GBp 270.00 | 430.31K |
| 2026-07-24 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 280.00 | GBp 270.00 | 227.78K |
| 2026-07-23 | GBp 275.00 | +1.85% | GBp 270.00 | GBp 279.00 | GBp 265.00 | 243.47K |
| 2026-07-22 | GBp 270.00 | +2.86% | GBp 262.50 | GBp 275.00 | GBp 260.00 | 197.41K |
| 2026-07-21 | GBp 262.50 | +1.94% | GBp 257.50 | GBp 265.00 | GBp 255.00 | 323.99K |
| 2026-07-20 | GBp 257.50 | +2.59% | GBp 254.50 | GBp 260.00 | GBp 252.00 | 252.32K |
| 2026-07-17 | GBp 251.00 | +0.40% | GBp 255.00 | GBp 257.00 | GBp 251.00 | 404.04K |
| 2026-07-16 | GBp 250.00 | -0.99% | GBp 252.50 | GBp 258.40 | GBp 250.00 | 278.35K |
| 2026-07-15 | GBp 252.50 | +1.00% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 67.19K |
| 2026-07-14 | GBp 250.00 | -1.96% | GBp 251.50 | GBp 255.00 | GBp 245.00 | 93.82K |
| 2026-07-13 | GBp 255.00 | +2.00% | GBp 262.50 | GBp 265.00 | GBp 250.00 | 234.87K |
| 2026-07-10 | GBp 250.00 | -0.99% | GBp 252.50 | GBp 255.00 | GBp 250.00 | 49.52K |
| 2026-07-09 | GBp 252.50 | +1.00% | GBp 251.00 | GBp 255.00 | GBp 245.00 | 112.17K |
| 2026-07-08 | GBp 250.00 | -2.91% | GBp 257.50 | GBp 260.00 | GBp 250.00 | 109.97K |
| 2026-07-07 | GBp 257.50 | -1.72% | GBp 259.00 | GBp 263.00 | GBp 255.00 | 100.77K |
| 2026-07-06 | GBp 262.00 | -1.87% | GBp 260.00 | GBp 264.70 | GBp 255.00 | 110.96K |
| 2026-07-03 | GBp 267.00 | -1.84% | GBp 265.00 | GBp 270.00 | GBp 249.68 | 291.77K |
| 2026-07-02 | GBp 272.00 | +1.68% | GBp 270.00 | GBp 275.00 | GBp 260.50 | 123.99K |
| 2026-07-01 | GBp 267.50 | +2.29% | GBp 261.50 | GBp 270.00 | GBp 260.00 | 107.88K |
| 2026-06-30 | GBp 261.50 | -3.15% | GBp 270.00 | GBp 275.00 | GBp 260.00 | 138.60K |
| 2026-06-29 | GBp 270.00 | +4.85% | GBp 257.50 | GBp 271.20 | GBp 255.00 | 418.82K |
| 2026-06-26 | GBp 257.50 | -0.96% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 147.54K |
| 2026-06-25 | GBp 260.00 | 0.00% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 71.55K |
| 2026-06-24 | GBp 260.00 | 0.00% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 96.47K |
| 2026-06-23 | GBp 260.00 | 0.00% | GBp 258.50 | GBp 265.00 | GBp 255.00 | 283.92K |
| 2026-06-22 | GBp 260.00 | 0.00% | GBp 265.00 | GBp 268.00 | GBp 258.85 | 222.11K |
| 2026-06-19 | GBp 260.00 | -2.44% | GBp 266.50 | GBp 270.00 | GBp 260.00 | 90.45K |
| 2026-06-18 | GBp 266.50 | +1.33% | GBp 263.50 | GBp 270.00 | GBp 262.00 | 64.33K |
| 2026-06-17 | GBp 263.00 | +0.19% | GBp 262.50 | GBp 270.00 | GBp 260.00 | 37.45K |
| 2026-06-16 | GBp 262.50 | +0.38% | GBp 261.50 | GBp 270.00 | GBp 260.00 | 122.71K |
| 2026-06-15 | GBp 261.50 | -3.15% | GBp 270.00 | GBp 275.00 | GBp 260.00 | 97.80K |
| 2026-06-12 | GBp 270.00 | -0.92% | GBp 272.50 | GBp 275.00 | GBp 265.00 | 272.91K |
| 2026-06-11 | GBp 272.50 | +8.57% | GBp 265.00 | GBp 280.00 | GBp 265.00 | 411.56K |
| 2026-06-10 | GBp 251.00 | 0.00% | GBp 251.00 | GBp 254.45 | GBp 248.00 | 144.43K |
| 2026-06-09 | GBp 251.00 | +1.01% | GBp 248.50 | GBp 254.00 | GBp 245.00 | 181.03K |
| 2026-06-08 | GBp 248.50 | -0.60% | GBp 250.00 | GBp 252.00 | GBp 245.00 | 234.56K |
| 2026-06-05 | GBp 250.00 | 0.00% | GBp 252.50 | GBp 255.00 | GBp 249.10 | 270.71K |
| 2026-06-04 | GBp 250.00 | 0.00% | GBp 252.50 | GBp 255.00 | GBp 250.00 | 148.05K |
| 2026-06-03 | GBp 250.00 | -3.10% | GBp 256.50 | GBp 258.00 | GBp 245.00 | 275.62K |
| 2026-06-02 | GBp 258.00 | -1.34% | GBp 261.50 | GBp 266.00 | GBp 256.00 | 123.96K |
| 2026-06-01 | GBp 261.50 | -0.76% | GBp 263.50 | GBp 267.00 | GBp 258.00 | 212.99K |
| 2026-05-29 | GBp 263.50 | 0.00% | GBp 263.50 | GBp 267.00 | GBp 260.00 | 216.04K |
| 2026-05-28 | GBp 263.50 | +1.35% | GBp 260.00 | GBp 267.00 | GBp 255.00 | 425.55K |