Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2025 3,076.00p 3,076.00p 3,018.00p 3,034.00p 311281
04/12/2025 3,038.00p 3,098.00p 3,020.44p 3,056.00p 148243
03/12/2025 3,008.00p 3,024.00p 2,954.31p 3,016.00p 169443
02/12/2025 3,008.00p 3,008.00p 2,934.00p 2,964.00p 66384
01/12/2025 3,020.00p 3,020.00p 2,924.00p 2,966.00p 240124
28/11/2025 2,958.00p 2,974.00p 2,898.00p 2,970.00p 125399
27/11/2025 2,988.00p 2,988.00p 2,916.00p 2,964.00p 70363
26/11/2025 2,868.00p 2,966.16p 2,868.00p 2,934.00p 184460
25/11/2025 2,930.00p 2,940.00p 2,896.00p 2,938.00p 143060
24/11/2025 2,872.00p 2,930.00p 2,872.00p 2,930.00p 279556
21/11/2025 2,850.00p 2,872.00p 2,806.00p 2,872.00p 133291
20/11/2025 2,832.00p 2,876.00p 2,820.00p 2,858.00p 137077
19/11/2025 2,822.00p 2,866.00p 2,812.00p 2,850.00p 128746
18/11/2025 2,854.00p 2,872.00p 2,822.00p 2,822.00p 89094
17/11/2025 2,872.00p 2,903.88p 2,864.00p 2,902.00p 134440
14/11/2025 2,786.00p 2,904.00p 2,786.00p 2,892.00p 487382
13/11/2025 2,844.00p 2,860.00p 2,824.42p 2,826.00p 68857
12/11/2025 2,824.00p 2,850.00p 2,812.00p 2,834.00p 96383
11/11/2025 2,768.00p 2,828.00p 2,768.00p 2,828.00p 379118
10/11/2025 2,818.00p 2,820.00p 2,786.00p 2,794.00p 88057
07/11/2025 2,832.00p 2,856.00p 2,790.00p 2,794.00p 152836
06/11/2025 2,890.00p 2,910.00p 2,820.00p 2,830.00p 161675
05/11/2025 2,852.00p 2,900.00p 2,836.00p 2,900.00p 192032
04/11/2025 2,842.00p 2,866.00p 2,832.00p 2,852.00p 72484
03/11/2025 2,894.00p 2,894.00p 2,848.90p 2,864.00p 118211
31/10/2025 2,864.00p 2,876.00p 2,814.00p 2,866.00p 184714
30/10/2025 2,816.00p 2,878.00p 2,760.00p 2,872.00p 279102
29/10/2025 2,732.00p 2,808.00p 2,712.00p 2,736.00p 184465
28/10/2025 2,720.00p 2,808.00p 2,656.00p 2,802.00p 478602
27/10/2025 2,700.00p 2,748.00p 2,700.00p 2,706.00p 218678
24/10/2025 2,706.00p 2,780.00p 2,696.00p 2,732.00p 63939
23/10/2025 2,762.00p 2,762.00p 2,694.00p 2,720.00p 88346
22/10/2025 2,602.00p 2,702.00p 2,602.00p 2,700.00p 264260
21/10/2025 2,670.00p 2,672.00p 2,642.00p 2,670.00p 107457
20/10/2025 2,678.00p 2,678.00p 2,626.00p 2,654.00p 90435
17/10/2025 2,630.00p 2,646.00p 2,578.00p 2,630.00p 110490
16/10/2025 2,640.00p 2,706.00p 2,640.00p 2,660.00p 87142
15/10/2025 2,650.00p 2,706.00p 2,650.00p 2,692.00p 149323
14/10/2025 2,690.00p 2,690.00p 2,628.00p 2,660.00p 173648
13/10/2025 2,644.00p 2,722.00p 2,604.00p 2,684.00p 96461
10/10/2025 2,710.00p 2,746.00p 2,684.00p 2,688.00p 110093
09/10/2025 2,784.00p 2,794.00p 2,734.00p 2,750.00p 139167
08/10/2025 2,784.00p 2,830.00p 2,768.42p 2,782.00p 220420
07/10/2025 2,798.00p 2,806.00p 2,746.00p 2,776.00p 340069
06/10/2025 2,774.00p 2,798.00p 2,744.00p 2,766.00p 391966
03/10/2025 2,750.00p 2,772.00p 2,716.00p 2,752.00p 215408
02/10/2025 2,660.00p 2,748.00p 2,660.00p 2,740.00p 614519
01/10/2025 2,614.00p 2,716.00p 2,614.00p 2,674.00p 198104
30/09/2025 2,706.00p 2,706.00p 2,634.00p 2,686.00p 302967
29/09/2025 2,614.00p 2,644.00p 2,524.00p 2,640.00p 88928
26/09/2025 2,614.00p 2,630.33p 2,596.00p 2,614.00p 145718
25/09/2025 2,502.00p 2,626.00p 2,462.00p 2,608.00p 288598
24/09/2025 2,498.00p 2,528.00p 2,472.00p 2,502.00p 186438
23/09/2025 2,448.00p 2,516.00p 2,438.00p 2,478.00p 221540
22/09/2025 2,424.00p 2,484.00p 2,412.00p 2,434.00p 119834
19/09/2025 2,478.00p 2,478.00p 2,398.00p 2,430.00p 1491939
18/09/2025 2,400.00p 2,464.00p 2,400.00p 2,464.00p 200567
17/09/2025 2,348.00p 2,430.00p 2,348.00p 2,410.00p 237911
16/09/2025 2,314.00p 2,370.00p 2,314.00p 2,388.00p 251565
15/09/2025 2,314.00p 2,392.00p 2,314.00p 2,370.00p 151035
12/09/2025 2,298.00p 2,308.00p 2,242.00p 2,308.00p 131182
11/09/2025 2,362.00p 2,362.00p 2,320.00p 2,242.00p 258759
10/09/2025 2,362.00p 2,434.00p 2,310.00p 2,320.00p 153752
09/09/2025 2,320.00p 2,550.00p 2,320.00p 2,414.00p 484137
08/09/2025 2,280.00p 2,350.00p 2,280.00p 2,326.00p 134642
05/09/2025 2,386.00p 2,386.00p 2,239.48p 2,298.00p 105176
04/09/2025 2,234.00p 2,336.00p 2,234.00p 2,324.00p 67984
03/09/2025 2,314.00p 2,314.00p 2,268.00p 2,286.00p 109593
02/09/2025 2,368.00p 2,368.00p 2,250.00p 2,278.00p 113784
01/09/2025 2,280.00p 2,322.00p 2,280.00p 2,316.00p 88538
29/08/2025 2,366.00p 2,366.00p 2,280.00p 2,300.00p 109695
28/08/2025 2,314.00p 2,348.00p 2,308.00p 2,310.00p 367901
27/08/2025 2,290.00p 2,316.00p 2,286.00p 2,314.00p 100066
26/08/2025 2,444.00p 2,444.00p 2,298.00p 2,298.00p 299734
22/08/2025 2,366.00p 2,400.00p 2,356.00p 2,388.00p 177765
21/08/2025 2,300.00p 2,374.00p 2,300.00p 2,370.00p 85103
20/08/2025 2,310.00p 2,370.00p 2,310.00p 2,352.00p 79722
19/08/2025 2,286.00p 2,381.14p 2,286.00p 2,368.00p 131760
18/08/2025 2,378.00p 2,392.00p 2,324.00p 2,356.00p 394597
15/08/2025 2,378.00p 2,430.00p 2,372.00p 2,386.00p 135645
14/08/2025 2,370.00p 2,398.00p 2,356.00p 2,374.00p 141827
13/08/2025 2,332.00p 2,370.00p 2,282.00p 2,368.00p 150432
12/08/2025 2,314.00p 2,336.00p 2,300.00p 2,330.00p 94062
11/08/2025 2,280.00p 2,340.00p 2,280.00p 2,310.00p 122172
08/08/2025 2,258.00p 2,326.00p 2,236.00p 2,326.00p 414163
07/08/2025 2,222.00p 2,294.00p 2,222.00p 2,248.00p 90657
06/08/2025 2,314.00p 2,314.00p 2,256.00p 2,276.00p 359215
05/08/2025 2,274.00p 2,306.00p 2,256.00p 2,278.00p 138713
04/08/2025 2,314.00p 2,314.00p 2,238.00p 2,274.00p 449237
01/08/2025 2,240.00p 2,308.00p 2,240.00p 2,246.00p 422368
31/07/2025 2,296.00p 2,304.00p 2,224.00p 2,296.00p 322498
30/07/2025 2,204.00p 2,248.00p 2,192.00p 2,234.00p 298342
29/07/2025 2,248.00p 2,258.00p 2,203.77p 2,212.00p 110596
28/07/2025 2,200.00p 2,264.00p 2,092.00p 2,234.00p 212658
25/07/2025 2,202.00p 2,246.00p 2,202.00p 2,234.00p 68426
24/07/2025 2,278.00p 2,278.00p 2,222.00p 2,248.00p 77591
23/07/2025 2,220.00p 2,256.00p 2,218.00p 2,232.00p 76293
22/07/2025 2,320.00p 2,320.00p 2,220.00p 2,240.00p 77327
21/07/2025 2,330.00p 2,338.00p 2,248.00p 2,272.00p 53499
18/07/2025 2,300.00p 2,310.00p 2,254.00p 2,292.00p 76457
17/07/2025 2,322.00p 2,322.00p 2,264.00p 2,276.00p 83888
16/07/2025 2,338.00p 2,338.00p 2,256.00p 2,272.00p 74260
15/07/2025 2,338.00p 2,338.00p 2,278.00p 2,282.00p 97205
14/07/2025 2,258.00p 2,298.00p 2,236.00p 2,288.00p 83444
11/07/2025 2,260.00p 2,275.00p 2,230.00p 2,256.00p 74895
10/07/2025 2,324.00p 2,324.00p 2,226.00p 2,250.00p 239542
09/07/2025 2,296.00p 2,362.00p 2,252.00p 2,280.00p 79710
08/07/2025 2,332.00p 2,332.00p 2,254.00p 2,308.00p 150406
07/07/2025 2,272.00p 2,302.00p 2,228.00p 2,286.00p 123486
04/07/2025 2,358.00p 2,358.00p 2,252.00p 2,288.00p 258163
03/07/2025 2,294.00p 2,310.00p 2,246.00p 2,296.00p 149428
02/07/2025 2,440.00p 2,478.00p 2,264.00p 2,270.00p 202462
01/07/2025 2,456.00p 2,458.00p 2,390.00p 2,454.00p 85593
30/06/2025 2,368.00p 2,420.00p 2,362.00p 2,400.00p 119110
27/06/2025 2,572.00p 2,590.00p 2,398.00p 2,398.00p 153790
26/06/2025 2,512.00p 2,568.21p 2,512.00p 2,568.00p 153854
25/06/2025 2,524.00p 2,540.00p 2,514.00p 2,532.00p 102822
24/06/2025 2,510.00p 2,566.00p 2,510.00p 2,526.00p 56567
23/06/2025 2,486.00p 2,526.00p 2,478.00p 2,510.00p 87396
20/06/2025 2,574.00p 2,574.00p 2,464.00p 2,506.00p 786834
19/06/2025 2,550.00p 2,618.00p 2,505.09p 2,520.00p 101396
18/06/2025 2,612.00p 2,612.00p 2,498.00p 2,574.00p 94703
17/06/2025 2,550.00p 2,564.00p 2,522.00p 2,550.00p 125698
16/06/2025 2,606.00p 2,606.00p 2,544.00p 2,562.00p 101539
13/06/2025 2,550.00p 2,598.00p 2,542.00p 2,556.00p 60178
12/06/2025 2,658.00p 2,658.00p 2,570.00p 2,608.00p 73171
11/06/2025 2,564.00p 2,628.00p 2,564.00p 2,608.00p 224167
10/06/2025 2,580.00p 2,630.00p 2,580.00p 2,614.00p 114616
09/06/2025 2,650.00p 2,650.00p 2,578.00p 2,610.00p 46876
06/06/2025 2,644.00p 2,644.00p 2,575.72p 2,592.00p 57796
05/06/2025 2,634.00p 2,634.00p 2,568.25p 2,590.00p 60366
04/06/2025 2,614.00p 2,636.00p 2,556.00p 2,634.00p 75440
03/06/2025 2,572.00p 2,632.00p 2,572.00p 2,598.00p 76837
02/06/2025 2,650.00p 2,650.00p 2,574.00p 2,612.00p 66562
30/05/2025 2,588.00p 2,666.00p 2,532.00p 2,604.00p 315616
29/05/2025 2,622.00p 2,622.00p 2,574.00p 2,594.00p 106420
28/05/2025 2,570.00p 2,604.00p 2,536.00p 2,574.00p 74169
27/05/2025 2,538.00p 2,568.00p 2,506.00p 2,556.00p 58199
23/05/2025 2,482.00p 2,558.00p 2,467.04p 2,506.00p 85419
22/05/2025 2,528.00p 2,548.05p 2,498.00p 2,548.00p 156427
21/05/2025 2,528.00p 2,540.00p 2,517.73p 2,528.00p 122460
20/05/2025 2,502.00p 2,572.00p 2,502.00p 2,554.00p 36938
19/05/2025 2,532.00p 2,556.00p 2,520.00p 2,540.00p 92415
16/05/2025 2,598.00p 2,598.00p 2,532.00p 2,536.00p 79203
15/05/2025 2,600.00p 2,600.00p 2,536.00p 2,568.00p 137825
14/05/2025 2,632.00p 2,632.00p 2,552.00p 2,576.00p 63078
13/05/2025 2,568.00p 2,576.00p 2,556.00p 2,576.00p 59213
12/05/2025 2,558.00p 2,615.20p 2,558.00p 2,560.00p 160809
09/05/2025 2,530.00p 2,556.00p 2,521.30p 2,554.00p 91310
08/05/2025 2,510.00p 2,545.51p 2,424.00p 2,524.00p 85959
07/05/2025 2,466.00p 2,512.00p 2,466.00p 2,488.00p 121926
06/05/2025 2,514.00p 2,524.00p 2,475.00p 2,504.00p 142199
02/05/2025 2,420.00p 2,500.00p 2,420.00p 2,500.00p 113956
01/05/2025 2,434.00p 2,484.00p 2,426.00p 2,468.00p 162787
30/04/2025 2,438.00p 2,438.00p 2,338.00p 2,410.00p 187322
29/04/2025 2,380.00p 2,420.00p 2,376.00p 2,394.00p 129748
28/04/2025 2,368.00p 2,400.24p 2,362.00p 2,380.00p 106326
25/04/2025 2,370.00p 2,396.00p 2,348.00p 2,360.00p 125352
24/04/2025 2,308.00p 2,360.00p 2,308.00p 2,360.00p 151850
23/04/2025 2,306.00p 2,354.00p 2,294.00p 2,326.00p 191067
22/04/2025 2,250.00p 2,292.00p 2,244.00p 2,272.00p 91965
17/04/2025 2,288.00p 2,308.00p 2,258.00p 2,274.00p 134480
16/04/2025 2,290.00p 2,310.00p 2,260.00p 2,304.00p 183638
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

*Close Price adjusted for both dividends and splits