Advertisement
U.S. Markets open in 1 min

Computacenter plc (CCC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
2,284.00-38.00 (-1.64%)
As of 01:12PM GMT. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20242,274.002,334.002,266.002,284.002,284.0051,181
Oct 29, 20242,270.002,340.002,270.002,322.002,322.00544,293
Oct 28, 20242,284.002,344.002,268.002,312.002,312.00782,015
Oct 25, 20242,306.002,350.002,306.002,334.002,334.00796,433
Oct 24, 20242,310.002,374.002,310.002,348.002,348.00790,810
Oct 23, 20242,338.002,410.002,328.002,328.002,328.00503,865
Oct 22, 20242,520.002,520.002,384.002,384.002,384.00530,547
Oct 21, 20242,470.002,506.002,454.002,454.002,454.00387,481
Oct 18, 20242,430.002,542.002,430.002,470.002,470.00356,326
Oct 17, 20242,420.002,496.002,420.002,486.002,486.00481,399
Oct 16, 20242,384.002,466.002,448.002,452.002,452.00410,941
Oct 15, 20242,420.002,458.002,406.002,440.002,440.00472,750
Oct 14, 20242,370.002,444.002,370.002,434.002,434.00426,620
Oct 11, 20242,464.002,464.002,378.002,420.002,420.00397,031
Oct 10, 20242,444.002,458.002,396.002,400.002,400.00468,900
Oct 09, 20242,434.002,454.002,428.002,444.002,444.00477,387
Oct 08, 20242,494.002,540.002,424.002,424.002,424.00537,301
Oct 07, 20242,480.002,506.002,472.002,490.002,490.00402,416
Oct 04, 20242,500.002,508.002,444.002,490.002,490.00394,345
Oct 03, 20242,432.002,478.002,432.002,452.002,452.00383,557
Oct 02, 20242,528.002,528.002,448.002,464.002,464.00560,503
Oct 01, 20242,500.002,500.252,460.002,472.002,472.001,682,901
Sep 30, 20242,556.002,556.002,468.002,474.002,474.00528,029
Sep 27, 20242,450.002,550.002,450.002,514.002,514.00537,830
Sep 26, 20242,494.002,522.002,482.002,504.002,504.00369,759
Sep 25, 20242,528.002,528.002,460.002,482.002,482.00330,683
Sep 24, 20242,410.002,504.002,410.002,466.002,466.00507,116
Sep 23, 20242,454.002,482.002,446.002,464.002,464.00376,324
Sep 20, 20242,526.002,584.002,460.002,460.002,460.00617,642
Sep 19, 20242,432.002,584.002,432.002,532.002,532.00719,577
Sep 18, 20242,500.002,506.002,468.002,468.002,468.00493,248
Sep 17, 20242,456.002,490.002,422.002,460.002,460.00485,987
Sep 16, 20242,470.002,480.002,424.002,424.002,424.00375,835
Sep 13, 20242,408.002,490.002,408.002,476.002,476.00382,090
Sep 12, 20242,450.002,472.002,354.832,464.002,464.00524,617
Sep 11, 20242,440.002,442.002,378.002,396.002,396.00612,639
Sep 10, 20242,438.002,470.002,400.002,418.002,418.00450,781
Sep 09, 20242,400.002,598.002,400.002,410.002,410.00694,142
Sep 06, 20242,638.002,698.002,574.002,588.002,588.00404,176
Sep 05, 20242,724.002,724.002,612.002,636.002,636.00292,647
Sep 04, 20242,704.002,704.002,650.002,660.002,660.00473,708
Sep 03, 20242,792.002,814.002,716.002,716.002,716.00378,457
Sep 02, 20242,726.002,788.002,712.002,736.002,736.00525,264
Aug 30, 20242,754.002,780.002,698.002,726.002,726.00417,742
Aug 29, 20242,706.002,760.002,692.002,740.002,740.00458,173
Aug 28, 20242,742.002,802.002,700.002,700.002,700.00439,366
Aug 27, 20242,700.002,764.002,652.002,730.002,730.00393,463
Aug 23, 20242,700.002,790.002,700.002,722.002,722.00256,356
Aug 22, 20242,770.002,782.002,701.462,702.002,702.00476,565
Aug 21, 20242,664.002,732.002,664.002,732.002,732.00315,311
Aug 20, 20242,714.002,754.002,614.002,712.002,712.00209,642
Aug 19, 20242,678.002,736.002,660.002,720.002,720.00227,123
Aug 16, 20242,662.002,708.002,652.002,676.002,676.00257,381
Aug 15, 20242,648.002,686.002,576.002,676.002,676.00229,614
Aug 14, 20242,536.002,648.002,536.002,618.002,618.00231,240
Aug 13, 20242,536.002,644.002,536.002,604.002,604.00226,633
Aug 12, 20242,544.002,636.002,536.002,612.002,612.00235,498
Aug 09, 20242,512.002,604.002,512.002,580.002,580.00182,138
Aug 08, 20242,536.002,626.002,530.002,576.002,576.00275,369
Aug 07, 20242,568.002,606.002,504.002,582.002,582.00290,151
Aug 06, 20242,488.002,580.002,488.002,550.002,550.00282,540
Aug 05, 20242,532.002,628.002,514.002,548.002,548.00265,533
Aug 02, 20242,612.002,722.002,580.002,604.002,604.00326,122
Aug 01, 20242,698.002,712.002,659.152,666.002,666.00219,686
Jul 31, 20242,740.002,740.002,656.002,692.002,692.00279,191
Jul 30, 20242,694.002,720.002,590.002,672.002,672.00247,126
Jul 29, 20242,660.002,718.002,604.002,642.002,642.00254,238
Jul 26, 20242,576.002,660.002,520.002,660.002,660.00969,543
Jul 25, 20242,638.002,708.002,632.002,654.002,654.00138,748
Jul 24, 20242,676.002,722.002,676.002,702.002,702.00181,905
Jul 23, 2024------
Jul 22, 20242,726.002,756.002,668.002,752.002,752.00466,774
Jul 19, 20242,752.002,758.002,692.002,722.002,722.00221,696
Jul 18, 20242,804.002,824.002,740.002,752.002,752.00251,156
Jul 17, 20242,822.002,830.002,760.002,762.002,762.00149,484
Jul 16, 20242,766.002,834.002,766.002,834.002,834.00207,269
Jul 15, 20242,828.002,848.002,808.002,810.002,810.0072,992
Jul 12, 20242,854.002,866.002,822.002,844.002,844.00120,185
Jul 11, 20242,826.002,854.002,796.002,832.002,832.0093,540
Jul 10, 20242,848.002,860.002,818.002,842.002,842.00113,690
Jul 09, 20242,976.002,976.002,794.002,818.002,818.00164,564
Jul 08, 20242,862.002,941.202,862.002,906.002,906.00116,411
Jul 05, 20242,962.003,016.002,910.002,924.002,924.00155,343
Jul 04, 20243,004.003,004.002,876.002,952.002,952.0079,094
Jul 03, 20242,974.002,974.002,890.002,938.002,938.00200,812
Jul 02, 20242,900.002,914.002,868.002,904.002,904.00127,922
Jul 01, 20242,892.002,916.002,882.002,914.002,914.00119,769
Jun 28, 20242,900.002,960.322,854.002,872.002,872.00208,848
Jun 27, 20242,938.002,948.002,900.002,900.002,900.00139,236
Jun 26, 20242,954.002,971.292,924.002,940.002,940.00235,922
Jun 25, 20242,918.002,967.732,918.002,942.002,942.00125,907
Jun 24, 20242,942.002,972.002,932.002,960.002,960.00201,874
Jun 21, 20242,960.002,970.002,920.002,948.002,948.00986,406
Jun 20, 20242,850.002,976.002,850.002,962.002,962.00141,612
Jun 19, 20242,930.002,932.002,898.002,908.002,908.00183,696
Jun 18, 20242,902.002,918.002,816.002,908.002,908.00651,766
Jun 17, 20242,744.002,850.002,744.002,842.002,842.00131,431
Jun 14, 20242,812.002,862.002,798.002,814.002,814.00511,485
Jun 13, 20242,850.002,870.002,834.002,848.002,848.00168,375
Jun 12, 20242,800.002,856.002,770.002,856.002,856.00485,702
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...