Computacenter (CCC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Computacenter

Date Open High Low Close* Volume
15/04/2025 2,232.00p 2,302.00p 2,232.00p 2,302.00p 88800
14/04/2025 2,260.00p 2,288.00p 2,236.00p 2,274.00p 87406
11/04/2025 2,266.00p 2,266.00p 2,168.00p 2,224.00p 126341
10/04/2025 2,660.00p 2,660.00p 2,204.00p 2,216.00p 207077
09/04/2025 2,132.00p 2,174.00p 2,100.00p 2,162.00p 256790
08/04/2025 2,178.00p 2,222.00p 2,138.00p 2,190.00p 125621
07/04/2025 2,178.00p 2,198.00p 2,072.00p 2,122.00p 471628
04/04/2025 2,398.00p 2,462.77p 2,240.00p 2,266.00p 353219
03/04/2025 2,512.00p 2,512.00p 2,412.00p 2,440.00p 170958
02/04/2025 2,410.00p 2,472.00p 2,410.00p 2,468.00p 99661
01/04/2025 2,500.00p 2,500.00p 2,414.00p 2,482.00p 177082
31/03/2025 2,428.00p 2,480.00p 2,410.00p 2,444.00p 194592
28/03/2025 2,538.00p 2,538.00p 2,444.00p 2,484.00p 142291
27/03/2025 2,546.00p 2,546.00p 2,462.00p 2,490.00p 197396
26/03/2025 2,530.00p 2,590.00p 2,506.23p 2,510.00p 262354
25/03/2025 2,562.00p 2,620.00p 2,562.00p 2,576.00p 1160452
24/03/2025 2,622.00p 2,638.00p 2,552.00p 2,606.00p 99528
21/03/2025 2,608.00p 2,622.00p 2,580.00p 2,610.00p 793258
20/03/2025 2,626.00p 2,654.00p 2,612.00p 2,624.00p 360137
19/03/2025 2,542.00p 2,666.00p 2,530.00p 2,634.00p 816952
18/03/2025 2,500.00p 2,666.20p 2,482.00p 2,590.00p 715075
17/03/2025 2,332.00p 2,342.00p 2,292.00p 2,334.00p 195082
14/03/2025 2,236.00p 2,332.00p 2,226.00p 2,330.00p 367567
13/03/2025 2,328.00p 2,328.00p 2,218.00p 2,242.00p 175183
12/03/2025 2,282.00p 2,328.00p 2,266.00p 2,284.00p 140058
11/03/2025 2,366.00p 2,388.00p 2,316.00p 2,316.00p 150277
10/03/2025 2,420.00p 2,466.00p 2,328.00p 2,364.00p 150192
07/03/2025 2,372.00p 2,416.00p 2,352.00p 2,410.00p 396510
06/03/2025 2,322.00p 2,414.00p 2,306.00p 2,406.00p 237548
05/03/2025 2,128.00p 2,328.00p 2,128.00p 2,306.00p 330645
04/03/2025 2,152.00p 2,194.00p 2,120.00p 2,128.00p 115330
03/03/2025 2,188.00p 2,202.00p 2,154.00p 2,186.00p 101587
28/02/2025 2,208.00p 2,208.00p 2,110.00p 2,146.00p 700486
27/02/2025 2,184.00p 2,208.00p 2,114.00p 2,160.00p 320025
26/02/2025 2,190.00p 2,214.00p 2,190.00p 2,208.00p 149981
25/02/2025 2,194.00p 2,204.00p 2,182.00p 2,194.00p 137162
24/02/2025 2,190.00p 2,212.00p 2,190.00p 2,202.00p 164899
21/02/2025 2,214.00p 2,232.00p 2,194.00p 2,194.00p 155782
20/02/2025 2,202.00p 2,216.00p 2,188.00p 2,198.00p 207734
19/02/2025 2,206.00p 2,230.00p 2,186.00p 2,198.00p 130091
18/02/2025 2,174.00p 2,244.00p 2,174.00p 2,216.00p 193550
17/02/2025 2,200.00p 2,274.00p 2,200.00p 2,226.00p 90376
14/02/2025 2,222.00p 2,260.00p 2,221.02p 2,246.00p 81814
13/02/2025 2,218.00p 2,242.00p 2,203.00p 2,234.00p 133430
12/02/2025 2,272.00p 2,272.00p 2,192.00p 2,204.00p 435357
11/02/2025 2,220.00p 2,238.00p 2,200.00p 2,220.00p 148179
10/02/2025 2,224.00p 2,246.00p 2,206.00p 2,228.00p 117610
07/02/2025 2,250.00p 2,270.00p 2,208.00p 2,216.00p 117650
06/02/2025 2,252.00p 2,280.00p 2,232.00p 2,260.00p 152942
05/02/2025 2,270.00p 2,286.00p 2,232.00p 2,248.00p 116749
04/02/2025 2,250.00p 2,298.65p 2,226.09p 2,274.00p 141312
03/02/2025 2,296.00p 2,324.00p 2,264.00p 2,272.00p 165633
31/01/2025 2,270.00p 2,352.00p 2,270.00p 2,334.00p 379438
30/01/2025 2,230.00p 2,332.00p 2,230.00p 2,320.00p 228769
29/01/2025 2,254.00p 2,300.00p 2,238.00p 2,274.00p 263918
28/01/2025 2,112.00p 2,270.00p 2,090.00p 2,268.00p 356272
27/01/2025 2,100.00p 2,118.00p 2,062.00p 2,112.00p 239281
24/01/2025 2,096.00p 2,116.00p 2,078.00p 2,108.00p 89608
23/01/2025 2,102.00p 2,104.00p 2,068.00p 2,086.00p 99934
22/01/2025 2,086.00p 2,116.00p 2,082.00p 2,092.00p 133589
21/01/2025 2,064.00p 2,096.00p 2,064.00p 2,086.00p 199603
20/01/2025 2,096.00p 2,130.00p 2,072.00p 2,088.00p 315527
17/01/2025 2,100.00p 2,106.00p 2,074.00p 2,092.00p 170620
16/01/2025 2,084.00p 2,090.00p 2,058.00p 2,080.00p 135733
15/01/2025 2,042.00p 2,072.00p 2,036.00p 2,066.00p 156740
14/01/2025 2,084.00p 2,084.00p 2,020.00p 2,024.00p 603576
13/01/2025 2,042.00p 2,084.00p 2,020.00p 2,024.00p 227360
10/01/2025 2,042.00p 2,076.00p 2,028.00p 2,048.00p 1012454
09/01/2025 2,060.00p 2,080.00p 2,030.00p 2,036.00p 362025
08/01/2025 2,178.00p 2,230.00p 2,068.00p 2,074.00p 203070
07/01/2025 2,168.00p 2,192.00p 2,156.00p 2,178.00p 139565
06/01/2025 2,146.00p 2,196.00p 2,140.00p 2,180.00p 134440
03/01/2025 2,146.00p 2,158.00p 2,110.00p 2,138.00p 337272
02/01/2025 2,126.00p 2,158.00p 2,116.00p 2,152.00p 99246
31/12/2024 2,054.00p 2,130.00p 2,039.00p 2,124.00p 19710
30/12/2024 2,138.00p 2,146.00p 2,094.00p 2,106.00p 105657
27/12/2024 2,130.00p 2,158.00p 2,118.00p 2,134.00p 127303
24/12/2024 2,174.00p 2,174.00p 2,118.00p 2,130.00p 39834
23/12/2024 2,068.00p 2,130.00p 2,065.24p 2,112.00p 122662
20/12/2024 2,102.00p 2,116.00p 2,072.16p 2,086.00p 1058158
19/12/2024 2,100.00p 2,145.78p 2,100.00p 2,114.00p 507813
18/12/2024 2,178.00p 2,188.00p 2,140.00p 2,144.00p 239386
17/12/2024 2,150.00p 2,180.00p 2,098.00p 2,150.00p 256286
16/12/2024 2,182.00p 2,214.00p 2,068.00p 2,168.00p 972218
13/12/2024 2,272.00p 2,272.00p 2,214.00p 2,238.00p 207706
12/12/2024 2,244.00p 2,256.00p 2,210.00p 2,226.00p 749241
11/12/2024 2,278.00p 2,292.00p 2,210.00p 2,236.00p 202866
10/12/2024 2,296.00p 2,330.00p 2,280.00p 2,280.00p 130956
09/12/2024 2,302.00p 2,316.00p 2,284.00p 2,300.00p 149578
06/12/2024 2,290.00p 2,306.58p 2,274.00p 2,294.00p 111730
05/12/2024 2,290.00p 2,308.00p 2,254.00p 2,292.00p 120520
04/12/2024 2,284.00p 2,294.00p 2,234.00p 2,290.00p 313978
03/12/2024 2,246.00p 2,246.00p 2,207.00p 2,236.00p 381650
02/12/2024 2,254.00p 2,296.00p 2,182.00p 2,220.00p 262378
29/11/2024 2,280.00p 2,280.00p 2,212.00p 2,228.00p 492307
28/11/2024 2,190.00p 2,232.00p 2,190.00p 2,230.00p 114569
27/11/2024 2,220.00p 2,250.88p 2,198.87p 2,208.00p 420269
26/11/2024 2,244.00p 2,262.00p 2,214.00p 2,222.00p 162265
25/11/2024 2,236.00p 2,250.00p 2,214.00p 2,246.00p 716266
22/11/2024 2,240.00p 2,250.00p 2,205.95p 2,228.00p 285357
21/11/2024 2,212.00p 2,230.00p 2,192.00p 2,224.00p 190723
20/11/2024 2,236.00p 2,252.00p 2,198.00p 2,198.00p 678149
19/11/2024 2,226.00p 2,238.00p 2,202.00p 2,228.00p 220336
18/11/2024 2,208.00p 2,254.00p 2,174.00p 2,220.00p 425294
15/11/2024 2,210.00p 2,228.00p 2,194.00p 2,202.00p 305496
14/11/2024 2,240.00p 2,248.00p 2,198.00p 2,228.00p 123017
13/11/2024 2,208.00p 2,226.00p 2,190.00p 2,214.00p 260390
12/11/2024 2,182.00p 2,216.00p 2,168.00p 2,184.00p 540261
11/11/2024 2,178.00p 2,208.00p 2,156.00p 2,202.00p 139342
08/11/2024 2,118.00p 2,180.00p 2,118.00p 2,154.00p 514172
07/11/2024 2,178.00p 2,192.00p 2,168.00p 2,170.00p 364974
06/11/2024 2,154.00p 2,194.00p 2,150.00p 2,164.00p 321382
05/11/2024 2,164.00p 2,214.00p 2,114.00p 2,148.00p 349656
04/11/2024 2,156.00p 2,186.00p 2,150.00p 2,164.00p 169705
01/11/2024 2,230.00p 2,230.00p 2,168.00p 2,178.00p 297118
31/10/2024 2,254.00p 2,272.00p 2,172.00p 2,190.00p 439309
30/10/2024 2,274.00p 2,334.00p 2,264.00p 2,272.00p 283565
29/10/2024 2,270.00p 2,340.00p 2,270.00p 2,322.00p 544289
28/10/2024 2,284.00p 2,344.00p 2,268.00p 2,312.00p 782008
25/10/2024 2,306.00p 2,350.00p 2,306.00p 2,334.00p 796428
24/10/2024 2,310.00p 2,374.00p 2,310.00p 2,328.00p 791463
23/10/2024 2,338.00p 2,410.00p 2,328.00p 2,328.00p 503863
22/10/2024 2,520.00p 2,520.00p 2,384.00p 2,384.00p 530537
21/10/2024 2,470.00p 2,506.00p 2,454.00p 2,454.00p 387469
18/10/2024 2,430.00p 2,542.00p 2,430.00p 2,470.00p 356320
17/10/2024 2,420.00p 2,496.00p 2,420.00p 2,486.00p 437324
16/10/2024 2,482.00p 2,482.00p 2,384.00p 2,452.00p 410933
15/10/2024 2,420.00p 2,458.00p 2,406.00p 2,440.00p 472741
14/10/2024 2,370.00p 2,444.00p 2,370.00p 2,434.00p 426604
11/10/2024 2,464.00p 2,464.00p 2,378.00p 2,420.00p 397026
10/10/2024 2,444.00p 2,458.00p 2,396.00p 2,400.00p 468895
09/10/2024 2,434.00p 2,454.00p 2,428.00p 2,444.00p 477382
08/10/2024 2,494.00p 2,540.00p 2,424.00p 2,424.00p 537293
07/10/2024 2,480.00p 2,506.00p 2,472.00p 2,490.00p 402413
04/10/2024 2,500.00p 2,508.00p 2,444.00p 2,490.00p 394335
03/10/2024 2,432.00p 2,478.00p 2,432.00p 2,452.00p 383547
02/10/2024 2,528.00p 2,528.00p 2,448.00p 2,464.00p 560496
01/10/2024 2,500.00p 2,500.25p 2,460.00p 2,472.00p 1616424
30/09/2024 2,556.00p 2,556.00p 2,468.00p 2,474.00p 528022
27/09/2024 2,450.00p 2,550.00p 2,450.00p 2,514.00p 537816
26/09/2024 2,494.00p 2,522.00p 2,482.00p 2,504.00p 369748
25/09/2024 2,528.00p 2,528.00p 2,460.00p 2,482.00p 330676
24/09/2024 2,410.00p 2,504.00p 2,410.00p 2,466.00p 507113
23/09/2024 2,454.00p 2,482.00p 2,446.00p 2,464.00p 376316
20/09/2024 2,526.00p 2,584.00p 2,460.00p 2,460.00p 617630
19/09/2024 2,432.00p 2,584.00p 2,432.00p 2,532.00p 719573
18/09/2024 2,500.00p 2,506.00p 2,468.00p 2,468.00p 493244
17/09/2024 2,456.00p 2,490.00p 2,422.00p 2,460.00p 485987
16/09/2024 2,470.00p 2,480.00p 2,424.00p 2,424.00p 375831
13/09/2024 2,408.00p 2,490.00p 2,408.00p 2,476.00p 382083
12/09/2024 2,450.00p 2,472.00p 2,354.83p 2,464.00p 524613
11/09/2024 2,440.00p 2,442.00p 2,378.00p 2,396.00p 612410
10/09/2024 2,438.00p 2,470.00p 2,400.00p 2,418.00p 450781
09/09/2024 2,400.00p 2,598.00p 2,400.00p 2,410.00p 694139
06/09/2024 2,638.00p 2,698.00p 2,574.00p 2,588.00p 404172
05/09/2024 2,724.00p 2,724.00p 2,612.00p 2,636.00p 292644
04/09/2024 2,704.00p 2,704.00p 2,650.00p 2,660.00p 473704
03/09/2024 2,792.00p 2,814.00p 2,716.00p 2,716.00p 378450
02/09/2024 2,726.00p 2,788.00p 2,712.00p 2,736.00p 388692
30/08/2024 2,754.00p 2,780.00p 2,698.00p 2,726.00p 417734
29/08/2024 2,706.00p 2,760.00p 2,692.00p 2,740.00p 458166
28/08/2024 2,742.00p 2,802.00p 2,700.00p 2,700.00p 439356
27/08/2024 2,700.00p 2,764.00p 2,652.00p 2,730.00p 393445
23/08/2024 2,700.00p 2,790.00p 2,700.00p 2,722.00p 256349
22/08/2024 2,770.00p 2,782.00p 2,701.46p 2,702.00p 476555
21/08/2024 2,664.00p 2,732.00p 2,664.00p 2,732.00p 315306
20/08/2024 2,714.00p 2,754.00p 2,614.00p 2,712.00p 209634
19/08/2024 2,678.00p 2,736.00p 2,660.00p 2,720.00p 227118
16/08/2024 2,662.00p 2,708.00p 2,652.00p 2,676.00p 257376
15/08/2024 2,648.00p 2,686.00p 2,576.00p 2,676.00p 229610
14/08/2024 2,536.00p 2,648.00p 2,536.00p 2,618.00p 231236
13/08/2024 2,536.00p 2,644.00p 2,536.00p 2,604.00p 226634
12/08/2024 2,544.00p 2,636.00p 2,536.00p 2,612.00p 235497
09/08/2024 2,512.00p 2,604.00p 2,512.00p 2,580.00p 182131
08/08/2024 2,536.00p 2,626.00p 2,530.00p 2,576.00p 275369
07/08/2024 2,568.00p 2,606.00p 2,504.00p 2,582.00p 290142
06/08/2024 2,488.00p 2,580.00p 2,488.00p 2,550.00p 282532
05/08/2024 2,532.00p 2,628.00p 2,514.00p 2,548.00p 265521
02/08/2024 2,612.00p 2,722.00p 2,580.00p 2,604.00p 259651
01/08/2024 2,698.00p 2,712.00p 2,659.15p 2,666.00p 219681
31/07/2024 2,740.00p 2,740.00p 2,656.00p 2,692.00p 279187
30/07/2024 2,694.00p 2,720.00p 2,590.00p 2,672.00p 247122
29/07/2024 2,660.00p 2,718.00p 2,604.00p 2,642.00p 254232
26/07/2024 2,576.00p 2,660.00p 2,520.00p 2,660.00p 917242
25/07/2024 2,638.00p 2,708.00p 2,632.00p 2,654.00p 138748
24/07/2024 2,676.00p 2,722.00p 2,676.00p 2,702.00p 181905
23/07/2024 2,796.00p 2,796.00p 2,724.00p 2,726.00p 189395
22/07/2024 2,726.00p 2,756.00p 2,668.00p 2,752.00p 466774
19/07/2024 2,752.00p 2,758.00p 2,692.00p 2,722.00p 221692
18/07/2024 2,804.00p 2,824.00p 2,740.00p 2,752.00p 251151
17/07/2024 2,822.00p 2,830.00p 2,760.00p 2,762.00p 149481
16/07/2024 2,766.00p 2,834.00p 2,766.00p 2,834.00p 207263
15/07/2024 2,828.00p 2,848.00p 2,808.00p 2,810.00p 72987
12/07/2024 2,854.00p 2,866.00p 2,822.00p 2,844.00p 120178
11/07/2024 2,826.00p 2,854.00p 2,796.00p 2,832.00p 93538
10/07/2024 2,848.00p 2,860.00p 2,818.00p 2,842.00p 113686
09/07/2024 2,976.00p 2,976.00p 2,794.00p 2,818.00p 164555
08/07/2024 2,862.00p 2,941.20p 2,862.00p 2,906.00p 104256
05/07/2024 2,962.00p 3,016.00p 2,910.00p 2,924.00p 155275
04/07/2024 3,004.00p 3,004.00p 2,876.00p 2,952.00p 79092

*Close Price adjusted for both dividends and splits