Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 2,904.00p 2,952.00p 2,894.00p 2,910.00p 113328
31/01/2024 2,924.00p 2,936.00p 2,884.00p 2,904.00p 87566
30/01/2024 2,870.00p 2,930.00p 2,850.00p 2,918.00p 74455
29/01/2024 2,930.00p 2,930.00p 2,824.00p 2,846.00p 73482
26/01/2024 2,850.00p 2,872.00p 2,800.00p 2,870.00p 130493
25/01/2024 2,940.00p 2,940.00p 2,804.00p 2,812.00p 65273
24/01/2024 2,872.00p 2,916.00p 2,840.00p 2,866.00p 72157
23/01/2024 2,876.00p 2,894.00p 2,828.00p 2,870.00p 119613
22/01/2024 2,800.00p 2,830.00p 2,782.00p 2,830.00p 300515
19/01/2024 2,718.00p 2,790.00p 2,718.00p 2,790.00p 82511
18/01/2024 2,726.00p 2,790.00p 2,724.00p 2,778.00p 109431
17/01/2024 2,714.00p 2,723.97p 2,672.00p 2,714.00p 37727
16/01/2024 2,766.00p 2,780.00p 2,748.00p 2,750.00p 45559
15/01/2024 2,756.00p 2,786.00p 2,740.00p 2,768.00p 52040
12/01/2024 2,776.00p 2,804.00p 2,725.00p 2,764.00p 70934
11/01/2024 2,746.00p 2,760.00p 2,698.00p 2,710.00p 125849
10/01/2024 2,728.00p 2,750.00p 2,710.00p 2,738.00p 84781
09/01/2024 2,788.00p 2,788.00p 2,682.00p 2,720.00p 47099
08/01/2024 2,632.00p 2,764.00p 2,632.00p 2,756.00p 57849
05/01/2024 2,692.00p 2,706.00p 2,656.00p 2,688.00p 57111
04/01/2024 2,682.00p 2,746.00p 2,658.00p 2,722.00p 127553
03/01/2024 2,750.00p 2,756.00p 2,674.00p 2,682.00p 76598
02/01/2024 2,790.00p 2,807.60p 2,734.00p 2,748.00p 58520
29/12/2023 2,774.00p 2,828.00p 2,768.00p 2,792.00p 23099
28/12/2023 2,828.00p 2,828.00p 2,768.00p 2,784.00p 39982
27/12/2023 2,752.00p 2,824.00p 2,752.00p 2,780.00p 63887
22/12/2023 2,768.00p 2,802.00p 2,698.00p 2,778.00p 25460
21/12/2023 2,812.00p 2,821.24p 2,724.00p 2,776.00p 58428
20/12/2023 2,780.00p 2,816.00p 2,755.45p 2,796.00p 83916
19/12/2023 2,754.00p 2,776.00p 2,720.00p 2,776.00p 323855
18/12/2023 2,716.00p 2,732.00p 2,674.00p 2,702.00p 32615
15/12/2023 2,632.00p 2,732.00p 2,632.00p 2,694.00p 165307
14/12/2023 2,712.00p 2,720.00p 2,686.00p 2,692.00p 140768
13/12/2023 2,694.00p 2,710.00p 2,640.00p 2,652.00p 86673
12/12/2023 2,692.00p 2,716.00p 2,662.00p 2,688.00p 169198
11/12/2023 2,620.00p 2,702.00p 2,620.00p 2,688.00p 195618
08/12/2023 2,678.00p 2,710.00p 2,662.00p 2,688.00p 70275
07/12/2023 2,676.00p 2,694.00p 2,621.86p 2,684.00p 80898
06/12/2023 2,720.00p 2,720.00p 2,638.00p 2,676.00p 188085
05/12/2023 2,680.00p 2,698.00p 2,661.95p 2,686.00p 179111
04/12/2023 2,776.00p 2,776.00p 2,672.00p 2,680.00p 220878
01/12/2023 2,754.00p 2,754.00p 2,686.00p 2,714.00p 553079
30/11/2023 2,730.00p 2,796.00p 2,684.00p 2,700.00p 285723
29/11/2023 2,738.00p 2,792.74p 2,700.00p 2,766.00p 70165
28/11/2023 2,810.00p 2,810.00p 2,688.00p 2,762.00p 66572
27/11/2023 2,748.00p 2,768.00p 2,720.00p 2,760.00p 49150
24/11/2023 2,740.00p 2,756.00p 2,710.00p 2,748.00p 37845
23/11/2023 2,750.00p 2,762.00p 2,718.00p 2,754.00p 104324
22/11/2023 2,742.00p 2,772.00p 2,732.00p 2,758.00p 80656
21/11/2023 2,740.00p 2,754.00p 2,724.00p 2,744.00p 55485
20/11/2023 2,726.00p 2,776.00p 2,704.00p 2,748.00p 59080
17/11/2023 2,698.00p 2,730.00p 2,679.88p 2,730.00p 127126
16/11/2023 2,614.00p 2,706.00p 2,614.00p 2,670.00p 91838
15/11/2023 2,620.00p 2,710.00p 2,620.00p 2,672.00p 171735
14/11/2023 2,584.00p 2,708.00p 2,584.00p 2,668.00p 108329
13/11/2023 2,538.00p 2,654.00p 2,538.00p 2,634.00p 70802
10/11/2023 2,564.00p 2,614.00p 2,564.00p 2,592.00p 79579
09/11/2023 2,574.00p 2,644.00p 2,574.00p 2,642.00p 83532
08/11/2023 2,544.00p 2,626.00p 2,544.00p 2,618.00p 67333
07/11/2023 2,610.00p 2,616.00p 2,560.00p 2,612.00p 67011
06/11/2023 2,614.00p 2,619.99p 2,584.00p 2,594.00p 97041
03/11/2023 2,690.00p 2,690.00p 2,598.00p 2,620.00p 146428
02/11/2023 2,656.00p 2,656.00p 2,608.00p 2,620.00p 227405
01/11/2023 2,576.00p 2,604.00p 2,540.00p 2,588.00p 75053
31/10/2023 2,538.00p 2,582.00p 2,516.00p 2,566.00p 126290
30/10/2023 2,504.00p 2,562.00p 2,438.00p 2,520.00p 100496
27/10/2023 2,570.00p 2,570.00p 2,484.00p 2,508.00p 84544
26/10/2023 2,506.00p 2,558.00p 2,482.11p 2,510.00p 765182
25/10/2023 2,492.00p 2,534.00p 2,478.02p 2,524.00p 72853
24/10/2023 2,530.00p 2,535.00p 2,474.00p 2,492.00p 137104
23/10/2023 2,588.00p 2,588.00p 2,522.00p 2,550.00p 114872
20/10/2023 2,578.00p 2,610.00p 2,541.55p 2,546.00p 121863
19/10/2023 2,626.00p 2,650.00p 2,594.00p 2,608.00p 143152
18/10/2023 2,650.00p 2,694.00p 2,626.00p 2,628.00p 127567
17/10/2023 2,636.00p 2,684.00p 2,585.44p 2,662.00p 287374
16/10/2023 2,600.00p 2,652.00p 2,600.00p 2,630.00p 97137
13/10/2023 2,620.00p 2,648.00p 2,606.00p 2,606.00p 190254
12/10/2023 2,690.00p 2,690.00p 2,624.00p 2,642.00p 175038
11/10/2023 2,600.00p 2,636.00p 2,600.00p 2,630.00p 347311
10/10/2023 2,582.00p 2,630.00p 2,560.00p 2,630.00p 216851
09/10/2023 2,644.00p 2,690.00p 2,538.00p 2,554.00p 232786
06/10/2023 2,548.00p 2,586.00p 2,494.00p 2,586.00p 334434
05/10/2023 2,502.00p 2,528.00p 2,488.00p 2,490.00p 73965
04/10/2023 2,432.00p 2,504.00p 2,432.00p 2,502.00p 172622
03/10/2023 2,502.00p 2,510.00p 2,472.00p 2,478.00p 94915
02/10/2023 2,534.00p 2,548.00p 2,488.00p 2,512.00p 123879
29/09/2023 2,578.00p 2,578.00p 2,529.72p 2,530.00p 122311
28/09/2023 2,530.00p 2,530.00p 2,498.00p 2,530.00p 100918
27/09/2023 2,560.00p 2,598.00p 2,524.00p 2,530.00p 106490
26/09/2023 2,582.00p 2,609.97p 2,520.00p 2,536.00p 104531
25/09/2023 2,540.00p 2,584.00p 2,524.00p 2,584.00p 696432
22/09/2023 2,508.00p 2,546.00p 2,496.00p 2,528.00p 148641
21/09/2023 2,492.00p 2,526.00p 2,448.80p 2,502.00p 70614
20/09/2023 2,494.00p 2,522.00p 2,488.00p 2,498.00p 134353
19/09/2023 2,476.00p 2,508.49p 2,466.00p 2,476.00p 155955
18/09/2023 2,488.00p 2,490.00p 2,430.00p 2,450.00p 99708
15/09/2023 2,490.00p 2,514.00p 2,474.00p 2,480.00p 838168
14/09/2023 2,462.00p 2,472.00p 2,408.00p 2,460.00p 319481
13/09/2023 2,446.00p 2,488.00p 2,435.78p 2,454.00p 181374
12/09/2023 2,466.00p 2,496.00p 2,426.00p 2,442.00p 214330
11/09/2023 2,500.00p 2,520.00p 2,430.00p 2,452.00p 196482
08/09/2023 2,230.00p 2,532.00p 2,220.00p 2,486.00p 794688
07/09/2023 2,180.00p 2,196.00p 2,144.00p 2,156.00p 77625
06/09/2023 2,184.00p 2,199.40p 2,152.00p 2,192.00p 52511
05/09/2023 2,140.00p 2,198.00p 2,140.00p 2,184.00p 58141
04/09/2023 2,228.00p 2,228.00p 2,160.00p 2,166.00p 72180
01/09/2023 2,178.00p 2,204.00p 2,168.00p 2,176.00p 50731
31/08/2023 2,110.00p 2,198.00p 2,110.00p 2,180.00p 266852
30/08/2023 2,158.00p 2,162.00p 2,138.00p 2,160.00p 311880
29/08/2023 2,098.00p 2,136.00p 1,994.30p 2,136.00p 81917
25/08/2023 2,106.00p 2,108.00p 2,062.00p 2,084.00p 71657
24/08/2023 2,072.00p 2,104.00p 2,060.00p 2,072.00p 59034
23/08/2023 2,108.00p 2,108.00p 2,066.00p 2,078.00p 46393
22/08/2023 2,088.00p 2,088.00p 2,042.00p 2,070.00p 54833
21/08/2023 2,062.00p 2,062.00p 2,016.00p 2,036.00p 73215
18/08/2023 2,062.00p 2,062.00p 2,006.00p 2,026.00p 64260
17/08/2023 2,072.00p 2,082.00p 2,038.00p 2,052.00p 66761
16/08/2023 2,080.00p 2,115.52p 2,080.00p 2,094.00p 56637
15/08/2023 2,090.00p 2,122.00p 2,090.00p 2,104.00p 54282
14/08/2023 2,178.00p 2,178.00p 2,108.00p 2,126.00p 139264
11/08/2023 2,066.00p 2,138.00p 2,066.00p 2,138.00p 100270
10/08/2023 2,130.00p 2,130.00p 2,102.00p 2,118.00p 289807
09/08/2023 2,142.00p 2,148.00p 2,092.00p 2,098.00p 68927
08/08/2023 2,188.00p 2,188.00p 2,088.00p 2,100.00p 94482
07/08/2023 2,128.00p 2,160.24p 2,102.00p 2,132.00p 110955
04/08/2023 2,130.00p 2,138.00p 2,094.00p 2,124.00p 387011
03/08/2023 2,136.00p 2,142.00p 2,107.40p 2,132.00p 68362
02/08/2023 2,142.00p 2,162.00p 2,112.00p 2,150.00p 102152
01/08/2023 2,144.00p 2,196.00p 2,144.00p 2,178.00p 71615
31/07/2023 2,186.00p 2,240.00p 2,148.00p 2,194.00p 69128
28/07/2023 2,288.00p 2,288.00p 2,212.00p 2,212.00p 67915
27/07/2023 2,238.00p 2,278.00p 2,238.00p 2,260.00p 82863
26/07/2023 2,262.00p 2,272.00p 2,220.00p 2,238.00p 63549
25/07/2023 2,272.00p 2,280.00p 2,254.00p 2,274.00p 83120
24/07/2023 2,264.00p 2,276.00p 2,238.00p 2,266.00p 266108
21/07/2023 2,274.00p 2,286.00p 2,268.00p 2,274.00p 118467
20/07/2023 2,288.00p 2,298.00p 2,274.00p 2,280.00p 95568
19/07/2023 2,222.00p 2,308.00p 2,222.00p 2,288.00p 127340
18/07/2023 2,130.00p 2,152.00p 2,114.00p 2,138.00p 113247
17/07/2023 2,162.00p 2,186.00p 2,134.00p 2,134.00p 170228
14/07/2023 2,158.00p 2,216.00p 2,144.07p 2,172.00p 116720
13/07/2023 2,160.00p 2,200.00p 2,148.00p 2,164.00p 167138
12/07/2023 2,102.00p 2,194.00p 2,102.00p 2,192.00p 263734
11/07/2023 2,164.00p 2,174.00p 2,112.00p 2,112.00p 113498
10/07/2023 2,188.00p 2,192.00p 2,158.00p 2,158.00p 142507
07/07/2023 2,190.00p 2,202.96p 2,156.00p 2,184.00p 99808
06/07/2023 2,174.00p 2,212.00p 2,174.00p 2,178.00p 322275
05/07/2023 2,272.00p 2,272.00p 2,218.00p 2,222.00p 249308
04/07/2023 2,256.00p 2,282.00p 2,246.00p 2,252.00p 165597
03/07/2023 2,274.00p 2,294.00p 2,254.00p 2,258.00p 64689
30/06/2023 2,266.00p 2,304.00p 2,235.28p 2,290.00p 299406
29/06/2023 2,256.00p 2,264.00p 2,248.00p 2,260.00p 203076
28/06/2023 2,228.00p 2,268.00p 2,220.00p 2,260.00p 74092
27/06/2023 2,222.00p 2,234.00p 2,194.00p 2,224.00p 291664
26/06/2023 2,190.00p 2,248.00p 2,190.00p 2,216.00p 333975
23/06/2023 2,236.00p 2,254.00p 2,218.00p 2,236.00p 177343
22/06/2023 2,252.00p 2,258.00p 2,232.00p 2,246.00p 253873
21/06/2023 2,256.00p 2,300.00p 2,256.00p 2,262.00p 590365
20/06/2023 2,326.00p 2,326.00p 2,264.00p 2,290.00p 222399
19/06/2023 2,292.00p 2,298.48p 2,264.00p 2,280.00p 876908
16/06/2023 2,312.00p 2,352.00p 2,292.00p 2,308.00p 1937270
15/06/2023 2,268.00p 2,300.00p 2,242.00p 2,300.00p 321521
14/06/2023 2,326.00p 2,336.73p 2,296.00p 2,312.00p 280548
13/06/2023 2,300.00p 2,345.10p 2,294.00p 2,314.00p 355241
12/06/2023 2,308.00p 2,338.00p 2,292.00p 2,338.00p 159290
09/06/2023 2,242.00p 2,306.00p 2,242.00p 2,298.00p 165476
08/06/2023 2,256.00p 2,300.83p 2,256.00p 2,280.00p 393579
07/06/2023 2,358.00p 2,358.00p 2,258.00p 2,276.00p 153059
06/06/2023 2,316.00p 2,320.00p 2,290.00p 2,294.00p 198388
05/06/2023 2,304.00p 2,330.00p 2,304.00p 2,316.00p 160900
02/06/2023 2,314.00p 2,328.00p 2,286.00p 2,318.00p 460494
01/06/2023 2,298.00p 2,324.00p 2,298.00p 2,316.00p 97674
31/05/2023 2,326.00p 2,354.00p 2,312.00p 2,320.00p 479129
30/05/2023 2,362.00p 2,362.00p 2,324.00p 2,342.00p 216819
26/05/2023 2,280.00p 2,340.00p 2,280.00p 2,340.00p 94467
25/05/2023 2,300.00p 2,334.00p 2,296.00p 2,306.00p 74603
24/05/2023 2,366.00p 2,368.00p 2,306.00p 2,330.00p 165307
23/05/2023 2,450.00p 2,450.00p 2,360.00p 2,380.00p 118167
22/05/2023 2,468.00p 2,484.00p 2,452.00p 2,452.00p 173956
19/05/2023 2,456.00p 2,486.00p 2,452.00p 2,474.00p 193602
18/05/2023 2,440.00p 2,462.00p 2,432.00p 2,454.00p 54342
17/05/2023 2,424.00p 2,446.00p 2,412.00p 2,436.00p 169754
16/05/2023 2,480.00p 2,480.00p 2,428.40p 2,446.00p 376522
15/05/2023 2,432.00p 2,448.00p 2,414.00p 2,436.00p 260025
12/05/2023 2,394.00p 2,426.00p 2,394.00p 2,416.00p 330704
11/05/2023 2,420.00p 2,420.00p 2,380.00p 2,396.00p 226757
10/05/2023 2,392.00p 2,392.00p 2,336.00p 2,388.00p 268510
09/05/2023 2,360.00p 2,372.00p 2,320.00p 2,340.00p 88475
05/05/2023 2,266.00p 2,362.00p 2,266.00p 2,350.00p 67951
04/05/2023 2,336.00p 2,336.00p 2,300.00p 2,320.00p 259311
03/05/2023 2,326.00p 2,346.00p 2,310.00p 2,322.00p 93991
02/05/2023 2,310.00p 2,336.40p 2,288.00p 2,326.00p 126341
28/04/2023 2,222.00p 2,320.00p 2,222.00p 2,296.00p 224617
27/04/2023 2,316.00p 2,316.00p 2,263.28p 2,284.00p 103208
26/04/2023 2,258.00p 2,292.00p 2,256.00p 2,292.00p 88209
25/04/2023 2,322.00p 2,322.00p 2,246.00p 2,268.00p 91010
24/04/2023 2,250.00p 2,270.69p 2,206.84p 2,252.00p 320062
21/04/2023 2,238.00p 2,258.00p 2,204.00p 2,232.00p 70253
20/04/2023 2,298.00p 2,298.00p 2,218.00p 2,236.00p 107134
19/04/2023 2,268.00p 2,282.00p 2,258.00p 2,262.00p 87627

*Close Price adjusted for both dividends and splits