Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/04/2023 2,216.00p 2,290.00p 2,216.00p 2,284.00p 725598
17/04/2023 2,306.00p 2,306.00p 2,258.00p 2,258.00p 279058
14/04/2023 2,282.00p 2,304.58p 2,272.00p 2,280.00p 71041
13/04/2023 2,220.00p 2,296.00p 2,220.00p 2,276.00p 104550
12/04/2023 2,302.00p 2,302.00p 2,243.62p 2,262.00p 95586
11/04/2023 2,242.00p 2,280.00p 2,210.32p 2,268.00p 177309
06/04/2023 2,112.00p 2,202.00p 2,112.00p 2,192.00p 492789
05/04/2023 2,168.00p 2,190.00p 2,148.00p 2,166.00p 448001
04/04/2023 2,144.00p 2,182.00p 2,129.00p 2,156.00p 502629
03/04/2023 2,176.00p 2,176.00p 2,104.00p 2,132.00p 345350
31/03/2023 2,100.00p 2,184.95p 2,078.46p 2,138.00p 324264
30/03/2023 2,118.00p 2,118.00p 2,078.00p 2,084.00p 129085
29/03/2023 2,076.00p 2,084.20p 2,056.00p 2,064.00p 112675
28/03/2023 2,092.00p 2,092.00p 2,032.00p 2,060.00p 68439
27/03/2023 2,064.00p 2,072.20p 2,046.00p 2,050.00p 74586
24/03/2023 2,090.00p 2,372.15p 2,038.00p 2,040.00p 439080
23/03/2023 2,080.00p 2,080.00p 2,028.00p 2,074.00p 70713
22/03/2023 2,098.00p 2,098.00p 2,022.00p 2,042.00p 137847
21/03/2023 2,000.00p 2,054.00p 1,940.36p 2,050.00p 165965
20/03/2023 1,963.00p 2,008.00p 1,947.32p 1,978.00p 75326
17/03/2023 2,060.00p 2,090.00p 2,004.00p 2,006.00p 418600
16/03/2023 2,050.00p 2,086.00p 2,012.00p 2,058.00p 126327
15/03/2023 2,040.00p 2,086.00p 2,000.00p 2,032.00p 206754
14/03/2023 2,130.00p 2,134.00p 2,032.25p 2,090.00p 266373
13/03/2023 2,140.00p 2,186.00p 2,108.00p 2,114.00p 133890
10/03/2023 2,200.00p 2,208.00p 2,168.00p 2,180.00p 60093
09/03/2023 2,200.00p 2,240.00p 2,200.00p 2,230.00p 56180
08/03/2023 2,214.00p 2,250.00p 2,214.00p 2,234.00p 79490
07/03/2023 2,280.00p 2,304.00p 2,244.00p 2,250.00p 73301
06/03/2023 2,298.00p 2,298.00p 2,244.00p 2,280.00p 49435
03/03/2023 2,258.00p 2,262.00p 2,232.00p 2,262.00p 95269
02/03/2023 2,208.00p 2,278.00p 2,208.00p 2,246.00p 88224
01/03/2023 2,252.00p 2,290.00p 2,252.00p 2,274.00p 80114
28/02/2023 2,280.00p 2,280.00p 2,224.00p 2,262.00p 422535
27/02/2023 2,230.00p 2,250.00p 2,212.00p 2,242.00p 36534
24/02/2023 2,216.00p 2,234.00p 2,210.00p 2,220.00p 50277
23/02/2023 2,260.00p 2,278.00p 2,222.00p 2,232.00p 73502
22/02/2023 2,290.00p 2,290.00p 2,226.00p 2,234.00p 41779
21/02/2023 2,324.00p 2,324.00p 2,238.00p 2,252.00p 229356
20/02/2023 2,274.00p 2,282.00p 2,247.00p 2,276.00p 44741
17/02/2023 2,244.00p 2,274.00p 2,230.00p 2,258.00p 62546
16/02/2023 2,342.00p 2,342.00p 2,256.00p 2,272.00p 130202
15/02/2023 2,218.00p 2,290.00p 2,218.00p 2,282.00p 575259
14/02/2023 2,202.00p 2,254.00p 2,202.00p 2,226.00p 69664
13/02/2023 2,186.00p 2,242.00p 2,186.00p 2,238.00p 111498
10/02/2023 2,270.00p 2,290.00p 2,226.00p 2,234.00p 93126
09/02/2023 2,240.00p 2,318.00p 2,240.00p 2,282.00p 91031
08/02/2023 2,262.00p 2,320.00p 2,262.00p 2,288.00p 86034
07/02/2023 2,298.00p 2,320.00p 2,272.00p 2,290.00p 105494
06/02/2023 2,278.00p 2,340.00p 2,272.00p 2,302.00p 148102
03/02/2023 2,342.00p 2,342.00p 2,288.00p 2,342.00p 192195
02/02/2023 2,202.00p 2,354.00p 2,202.00p 2,350.00p 774441
01/02/2023 2,212.00p 2,270.00p 2,210.00p 2,214.00p 155662
31/01/2023 2,206.00p 2,230.00p 2,186.00p 2,218.00p 288139
30/01/2023 2,054.00p 2,230.00p 2,004.00p 2,218.00p 927239
27/01/2023 2,050.00p 2,052.00p 1,966.00p 1,992.00p 307436
26/01/2023 1,940.00p 2,006.00p 1,940.00p 1,991.00p 127144
25/01/2023 2,004.00p 2,010.00p 1,944.81p 1,959.00p 78738
24/01/2023 1,975.00p 2,018.00p 1,975.00p 2,008.00p 68231
23/01/2023 2,002.00p 2,016.00p 1,982.00p 1,990.00p 444824
20/01/2023 1,999.00p 2,016.00p 1,980.00p 1,993.00p 167739
19/01/2023 2,040.00p 2,040.00p 1,979.00p 1,979.00p 95482
18/01/2023 2,050.00p 2,054.00p 2,012.00p 2,018.00p 132032
17/01/2023 2,120.00p 2,120.00p 2,038.00p 2,042.00p 117176
16/01/2023 2,074.00p 2,086.00p 2,054.16p 2,086.00p 63594
13/01/2023 2,022.00p 2,070.00p 2,022.00p 2,068.00p 123894
12/01/2023 2,012.00p 2,052.00p 1,976.58p 2,024.00p 165838
11/01/2023 1,973.00p 2,010.00p 1,953.00p 1,993.00p 102097
10/01/2023 1,932.00p 1,983.00p 1,932.00p 1,968.00p 85712
09/01/2023 2,004.00p 2,004.00p 1,954.00p 1,976.00p 172381
06/01/2023 1,961.00p 1,966.00p 1,934.00p 1,964.00p 142469
05/01/2023 1,937.00p 1,978.00p 1,932.76p 1,946.00p 521089
04/01/2023 1,940.00p 1,958.00p 1,933.00p 1,943.00p 256570
03/01/2023 1,891.00p 1,969.00p 1,891.00p 1,939.00p 107053
30/12/2022 1,900.00p 1,940.00p 1,900.00p 1,911.00p 42405
29/12/2022 1,880.00p 1,943.00p 1,880.00p 1,943.00p 56587
28/12/2022 1,895.00p 1,935.00p 1,895.00p 1,919.00p 98098
23/12/2022 1,910.00p 1,922.00p 1,896.00p 1,896.00p 64548
22/12/2022 1,919.00p 1,944.00p 1,901.00p 1,912.00p 194641
21/12/2022 1,880.00p 1,925.00p 1,880.00p 1,923.00p 309844
20/12/2022 1,930.00p 1,930.00p 1,883.00p 1,894.00p 125500
19/12/2022 1,900.00p 1,923.00p 1,880.00p 1,907.00p 142744
16/12/2022 1,937.00p 1,948.49p 1,868.20p 1,880.00p 877424
15/12/2022 1,958.00p 1,996.52p 1,938.00p 1,950.00p 338024
14/12/2022 2,022.00p 2,046.56p 1,991.00p 2,002.00p 161396
13/12/2022 2,010.00p 2,056.00p 1,963.00p 2,042.00p 488326
12/12/2022 1,953.00p 1,990.00p 1,951.00p 1,982.00p 208979
09/12/2022 1,926.00p 1,980.00p 1,921.00p 1,979.00p 116787
08/12/2022 1,990.00p 1,990.00p 1,912.00p 1,924.00p 206239
07/12/2022 1,974.00p 2,026.00p 1,940.00p 1,948.00p 165153
06/12/2022 2,018.00p 2,034.18p 1,967.56p 1,975.00p 229640
05/12/2022 2,086.00p 2,086.00p 2,008.00p 2,020.00p 594402
02/12/2022 2,080.00p 2,080.00p 2,026.00p 2,042.00p 293125
01/12/2022 2,026.00p 2,058.00p 2,014.00p 2,044.00p 172705
30/11/2022 1,979.00p 2,030.00p 1,979.00p 1,986.00p 438419
29/11/2022 2,014.00p 2,030.00p 1,993.00p 1,993.00p 169706
28/11/2022 2,100.00p 2,100.00p 2,016.00p 2,020.00p 87888
25/11/2022 2,050.00p 2,066.00p 2,042.00p 2,060.00p 51498
24/11/2022 2,092.00p 2,092.00p 2,044.00p 2,060.00p 57416
23/11/2022 2,044.00p 2,060.00p 1,999.00p 2,046.00p 101134
22/11/2022 2,004.00p 2,048.00p 2,004.00p 2,048.00p 49440
21/11/2022 2,012.00p 2,048.00p 1,991.30p 2,038.00p 72711
18/11/2022 2,006.00p 2,030.00p 2,006.00p 2,026.00p 498090
17/11/2022 1,990.00p 2,028.00p 1,990.00p 2,022.00p 80232
16/11/2022 2,038.00p 2,040.00p 2,004.00p 2,004.00p 453013
15/11/2022 2,058.00p 2,092.00p 2,028.00p 2,038.00p 74798
14/11/2022 2,050.00p 2,076.00p 2,034.00p 2,062.00p 95701
11/11/2022 2,056.00p 2,076.00p 1,994.00p 2,064.00p 179612
10/11/2022 1,887.00p 2,027.03p 1,886.00p 2,006.00p 128231
09/11/2022 1,873.00p 1,921.00p 1,873.00p 1,899.00p 102999
08/11/2022 1,847.00p 1,932.00p 1,847.00p 1,926.00p 145279
07/11/2022 1,884.00p 1,901.00p 1,853.82p 1,892.00p 193750
04/11/2022 1,829.00p 1,873.00p 1,802.39p 1,861.00p 113287
03/11/2022 1,849.00p 1,852.00p 1,814.00p 1,829.00p 158126
02/11/2022 1,847.00p 1,879.00p 1,843.00p 1,857.00p 153849
01/11/2022 1,853.00p 1,886.00p 1,831.92p 1,859.00p 245297
31/10/2022 1,788.00p 1,850.00p 1,788.00p 1,810.00p 77726
28/10/2022 1,883.00p 1,890.15p 1,780.00p 1,829.00p 449942
27/10/2022 1,920.00p 1,948.36p 1,892.00p 1,908.00p 194546
26/10/2022 1,916.00p 1,936.00p 1,896.00p 1,936.00p 664342
25/10/2022 1,908.00p 1,926.00p 1,860.26p 1,918.00p 129752
24/10/2022 1,846.00p 1,878.00p 1,831.00p 1,868.00p 145897
21/10/2022 1,805.00p 1,851.00p 1,805.00p 1,833.00p 111685
20/10/2022 1,801.00p 1,845.00p 1,787.28p 1,838.00p 1126204
19/10/2022 1,854.00p 1,857.00p 1,803.00p 1,816.00p 93667
18/10/2022 1,897.00p 1,897.00p 1,846.00p 1,849.00p 157422
17/10/2022 1,826.00p 1,862.00p 1,815.00p 1,857.00p 345986
14/10/2022 1,895.00p 1,901.00p 1,820.00p 1,823.00p 200399
13/10/2022 1,845.00p 1,884.00p 1,789.00p 1,873.00p 292192
12/10/2022 1,900.00p 1,900.00p 1,831.33p 1,849.00p 289548
11/10/2022 1,875.00p 1,895.00p 1,862.00p 1,877.00p 250955
10/10/2022 1,900.00p 1,932.00p 1,883.00p 1,896.00p 264170
07/10/2022 1,998.00p 1,998.00p 1,910.00p 1,910.00p 232653
06/10/2022 2,006.00p 2,018.00p 1,973.00p 2,006.00p 267904
05/10/2022 2,042.00p 2,042.00p 1,982.00p 1,990.00p 97919
04/10/2022 1,986.00p 2,024.00p 1,953.00p 2,018.00p 104732
03/10/2022 1,895.00p 1,948.00p 1,889.00p 1,948.00p 103084
30/09/2022 1,833.00p 1,933.00p 1,833.00p 1,933.00p 150589
29/09/2022 1,918.00p 1,918.00p 1,844.00p 1,876.00p 191791
28/09/2022 1,925.00p 1,949.00p 1,890.00p 1,946.00p 134530
27/09/2022 1,963.00p 1,987.00p 1,935.78p 1,954.00p 245376
26/09/2022 1,985.00p 1,985.00p 1,929.00p 1,962.00p 129025
23/09/2022 1,988.00p 2,018.00p 1,922.00p 1,956.00p 140895
22/09/2022 2,028.00p 2,054.00p 2,012.00p 2,012.00p 169612
21/09/2022 2,010.00p 2,060.00p 2,010.00p 2,058.00p 149789
20/09/2022 2,146.00p 2,146.00p 2,034.00p 2,036.00p 109348
16/09/2022 2,100.00p 2,130.00p 2,070.00p 2,098.00p 822897
15/09/2022 2,178.00p 2,178.00p 2,104.00p 2,120.00p 190117
14/09/2022 2,144.00p 2,188.00p 2,102.00p 2,134.00p 132180
13/09/2022 2,230.00p 2,230.00p 2,134.00p 2,134.00p 141643
12/09/2022 2,152.00p 2,238.00p 2,152.00p 2,198.00p 178770
09/09/2022 2,422.00p 2,434.00p 2,136.00p 2,182.00p 273888
08/09/2022 2,460.00p 2,464.00p 2,390.00p 2,464.00p 100357
07/09/2022 2,440.00p 2,440.00p 2,378.00p 2,422.00p 96285
06/09/2022 2,396.00p 2,422.00p 2,378.00p 2,414.00p 118205
05/09/2022 2,422.00p 2,434.00p 2,372.00p 2,390.00p 95213
02/09/2022 2,360.00p 2,452.00p 2,360.00p 2,452.00p 77675
01/09/2022 2,482.00p 2,482.00p 2,380.00p 2,390.00p 48201
31/08/2022 2,478.00p 2,496.00p 2,454.00p 2,470.00p 108850
30/08/2022 2,450.00p 2,504.00p 2,441.12p 2,462.00p 109933
26/08/2022 2,526.00p 2,528.00p 2,444.00p 2,446.00p 91330
25/08/2022 2,544.00p 2,544.00p 2,483.12p 2,516.00p 55841
24/08/2022 2,456.00p 2,490.00p 2,456.00p 2,488.00p 149758
23/08/2022 2,526.00p 2,542.00p 2,459.82p 2,474.00p 227654
22/08/2022 2,600.00p 2,600.00p 2,522.00p 2,522.00p 246418
19/08/2022 2,568.00p 2,600.00p 2,560.72p 2,568.00p 51785
18/08/2022 2,458.00p 2,576.35p 2,458.00p 2,576.00p 77931
17/08/2022 2,570.00p 2,594.00p 2,536.00p 2,542.00p 51675
16/08/2022 2,638.00p 2,638.00p 2,556.00p 2,564.00p 118343
15/08/2022 2,604.00p 2,610.00p 2,566.20p 2,580.00p 75666
12/08/2022 2,568.00p 2,600.00p 2,560.00p 2,600.00p 90648
11/08/2022 2,592.00p 2,608.00p 2,576.00p 2,592.00p 52958

*Close Price adjusted for both dividends and splits