Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
03/07/2024 2,974.00p 2,974.00p 2,890.00p 2,938.00p 200809
02/07/2024 2,900.00p 2,914.00p 2,868.00p 2,904.00p 127914
01/07/2024 2,892.00p 2,916.00p 2,882.00p 2,914.00p 119683
28/06/2024 2,900.00p 2,960.32p 2,854.00p 2,872.00p 208842
27/06/2024 2,938.00p 2,948.00p 2,900.00p 2,900.00p 139231
26/06/2024 2,954.00p 2,971.29p 2,924.00p 2,940.00p 235926
25/06/2024 2,918.00p 2,967.73p 2,918.00p 2,942.00p 125899
24/06/2024 2,942.00p 2,972.00p 2,932.00p 2,960.00p 201866
21/06/2024 2,960.00p 2,970.00p 2,920.00p 2,948.00p 986401
20/06/2024 2,850.00p 2,976.00p 2,850.00p 2,962.00p 141611
19/06/2024 2,930.00p 2,932.00p 2,898.00p 2,908.00p 183693
18/06/2024 2,902.00p 2,918.00p 2,816.00p 2,908.00p 651766
17/06/2024 2,744.00p 2,850.00p 2,744.00p 2,842.00p 131431
14/06/2024 2,812.00p 2,862.00p 2,798.00p 2,814.00p 511485
13/06/2024 2,850.00p 2,870.00p 2,834.00p 2,848.00p 168375
12/06/2024 2,800.00p 2,856.00p 2,770.00p 2,856.00p 485700
11/06/2024 2,832.00p 2,832.00p 2,774.00p 2,806.00p 610417
10/06/2024 2,742.00p 2,784.00p 2,724.00p 2,760.00p 88929
07/06/2024 2,714.00p 2,750.88p 2,668.00p 2,742.00p 300764
06/06/2024 2,754.00p 2,812.00p 2,716.00p 2,722.00p 288644
05/06/2024 2,884.00p 2,884.00p 2,766.00p 2,794.00p 112890
04/06/2024 2,824.00p 2,844.00p 2,800.00p 2,814.00p 63677
03/06/2024 2,814.00p 2,850.00p 2,808.00p 2,828.00p 336192
31/05/2024 2,706.00p 2,826.00p 2,706.00p 2,814.00p 295684
30/05/2024 2,800.00p 2,800.00p 2,726.87p 2,756.00p 127156
29/05/2024 2,846.00p 2,846.00p 2,756.00p 2,764.00p 106482
28/05/2024 2,826.00p 2,860.00p 2,778.00p 2,792.00p 139654
24/05/2024 2,808.00p 2,862.00p 2,794.00p 2,842.00p 121849
23/05/2024 2,802.00p 2,822.00p 2,744.00p 2,810.00p 146961
22/05/2024 2,792.00p 2,826.00p 2,778.00p 2,812.00p 63186
21/05/2024 2,752.00p 2,820.00p 2,752.00p 2,794.00p 214546
20/05/2024 2,768.00p 2,781.12p 2,648.00p 2,772.00p 142850
17/05/2024 2,710.00p 2,758.00p 2,702.00p 2,758.00p 304803
16/05/2024 2,638.00p 2,738.00p 2,638.00p 2,722.00p 136041
15/05/2024 2,698.00p 2,722.00p 2,674.00p 2,722.00p 228816
14/05/2024 2,696.00p 2,718.00p 2,620.00p 2,686.00p 170834
13/05/2024 2,688.00p 2,688.00p 2,619.98p 2,642.00p 85944
10/05/2024 2,584.00p 2,656.00p 2,584.00p 2,630.00p 54391
09/05/2024 2,558.00p 2,614.00p 2,552.00p 2,594.00p 91365
08/05/2024 2,532.00p 2,616.00p 2,532.00p 2,616.00p 226798
07/05/2024 2,588.00p 2,635.20p 2,558.00p 2,600.00p 305424
03/05/2024 2,586.00p 2,594.00p 2,502.00p 2,588.00p 98523
02/05/2024 2,536.00p 2,562.00p 2,466.00p 2,530.00p 198293
01/05/2024 2,562.00p 2,664.00p 2,460.00p 2,540.00p 128918
30/04/2024 2,556.00p 2,602.00p 2,556.00p 2,582.00p 145992
29/04/2024 2,600.00p 2,600.00p 2,552.89p 2,588.00p 86006
26/04/2024 2,568.00p 2,584.00p 2,536.00p 2,572.00p 96472
25/04/2024 2,600.00p 2,600.00p 2,506.00p 2,548.00p 94457
24/04/2024 2,594.00p 2,594.00p 2,544.00p 2,556.00p 144645
23/04/2024 2,552.00p 2,594.00p 2,552.00p 2,574.00p 120538
22/04/2024 2,514.00p 2,582.00p 2,504.00p 2,558.00p 213712
19/04/2024 2,576.00p 2,576.00p 2,480.00p 2,498.00p 112596
18/04/2024 2,600.00p 2,600.00p 2,500.00p 2,516.00p 99207
17/04/2024 2,634.00p 2,634.00p 2,526.58p 2,554.00p 167320
16/04/2024 2,600.00p 2,620.00p 2,556.00p 2,556.00p 98971
15/04/2024 2,700.00p 2,700.00p 2,634.00p 2,634.00p 157275
12/04/2024 2,704.00p 2,706.00p 2,632.00p 2,648.00p 145594
11/04/2024 2,720.00p 2,720.00p 2,658.00p 2,670.00p 167512
10/04/2024 2,662.00p 2,700.00p 2,644.00p 2,682.00p 154459
09/04/2024 2,644.00p 2,704.00p 2,644.00p 2,690.00p 76206
08/04/2024 2,710.00p 2,717.48p 2,652.00p 2,706.00p 88886
05/04/2024 2,700.00p 2,760.00p 2,676.00p 2,718.00p 91011
04/04/2024 2,750.00p 2,750.00p 2,700.00p 2,724.00p 82319
03/04/2024 2,706.00p 2,722.00p 2,672.00p 2,710.00p 127656
02/04/2024 2,780.00p 2,780.00p 2,690.00p 2,694.00p 108783
28/03/2024 2,692.00p 2,718.00p 2,662.00p 2,696.00p 99376
27/03/2024 2,756.00p 2,756.00p 2,690.00p 2,694.00p 313903
26/03/2024 2,660.00p 2,734.00p 2,644.00p 2,698.00p 102118
25/03/2024 2,710.00p 2,720.00p 2,664.82p 2,676.00p 101672
22/03/2024 2,700.00p 2,710.00p 2,656.00p 2,702.00p 169101
21/03/2024 2,752.00p 2,777.37p 2,694.00p 2,696.00p 237137
20/03/2024 2,954.00p 2,954.00p 2,942.00p 2,752.00p 254733
19/03/2024 2,954.00p 2,964.00p 2,924.00p 2,942.00p 135834
18/03/2024 2,980.00p 2,980.00p 2,900.00p 2,940.00p 94607
15/03/2024 2,940.00p 2,944.00p 2,896.00p 2,904.00p 597391
14/03/2024 2,930.00p 2,932.00p 2,884.00p 2,924.00p 140064
13/03/2024 2,968.00p 2,968.00p 2,916.00p 2,932.00p 320725

*Close Price adjusted for both dividends and splits