Canada markets open in 4 hours 59 minutes

Computacenter plc (CCC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,545.00-11.00 (-0.43%)
As of 09:14AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242,600.002,600.002,534.002,545.002,545.002,206
Apr 24, 20242,594.002,594.002,544.002,556.002,556.00179,665
Apr 23, 20242,552.002,594.002,552.002,574.002,574.00178,292
Apr 22, 20242,514.002,582.002,504.002,558.002,558.00329,131
Apr 19, 20242,576.002,576.002,480.002,498.002,498.00152,468
Apr 18, 20242,600.002,600.002,500.002,516.002,516.00135,694
Apr 17, 20242,634.002,634.002,526.582,554.002,554.00195,217
Apr 16, 20242,600.002,620.002,556.002,556.002,556.00132,034
Apr 15, 20242,700.002,700.002,634.002,634.002,634.00195,516
Apr 12, 20242,704.002,706.002,632.002,648.002,648.00173,020
Apr 11, 20242,720.002,720.002,658.002,670.002,670.00191,266
Apr 10, 20242,662.002,700.002,644.002,682.002,682.00191,104
Apr 09, 20242,644.002,704.002,644.002,690.002,690.00139,299
Apr 08, 20242,710.002,717.482,652.002,706.002,706.00131,716
Apr 05, 20242,700.002,760.002,676.002,718.002,718.00141,578
Apr 04, 20242,750.002,750.002,700.002,724.002,724.00123,336
Apr 03, 20242,706.002,722.002,672.002,710.002,710.00167,622
Apr 02, 20242,780.002,780.002,690.002,694.002,694.00171,414
Mar 28, 20242,692.002,718.002,662.002,696.002,696.00156,309
Mar 27, 20242,756.002,756.002,690.002,694.002,694.00331,312
Mar 26, 20242,660.002,734.002,644.002,698.002,698.00119,645
Mar 25, 20242,710.002,720.002,664.822,676.002,676.00167,193
Mar 22, 20242,700.002,710.002,656.002,702.002,702.00227,104
Mar 21, 20242,752.002,777.372,694.002,696.002,696.00303,090
Mar 20, 20242,700.002,870.002,666.552,752.002,752.00408,811
Mar 19, 20242,954.002,964.002,924.002,942.002,942.00168,254
Mar 18, 20242,980.002,980.002,900.002,940.002,940.00129,098
Mar 15, 20242,940.002,944.002,896.002,904.002,904.00661,947
Mar 14, 20242,930.002,932.002,884.002,924.002,924.00151,321
Mar 13, 20242,968.002,968.002,916.002,932.002,932.00351,251
Mar 12, 20242,900.002,946.002,842.142,944.002,944.00282,495
Mar 11, 20242,860.002,906.002,856.002,900.002,900.00191,574
Mar 08, 20242,886.002,898.002,840.002,876.002,876.00121,338
Mar 07, 20242,852.002,934.002,852.002,900.002,900.00364,332
Mar 06, 20242,896.002,904.002,880.002,902.002,902.00151,044
Mar 05, 20242,930.002,940.002,876.002,890.002,890.0076,224
Mar 04, 20242,974.002,974.002,906.002,930.002,930.0087,321
Mar 01, 20242,860.002,912.782,854.002,910.002,910.00101,665
Feb 29, 20242,900.002,934.002,856.002,902.002,902.00313,825
Feb 28, 20242,902.002,922.002,862.002,882.002,882.0073,105
Feb 27, 20242,904.002,910.002,872.002,904.002,904.00142,518
Feb 26, 20242,882.002,948.002,866.002,900.002,900.00111,897
Feb 23, 20242,896.002,946.642,896.002,940.002,940.00107,301
Feb 22, 20242,952.002,962.002,890.002,916.002,916.00275,897
Feb 21, 20242,888.002,900.002,868.002,890.002,890.0041,139
Feb 20, 20242,926.002,926.002,882.002,894.002,894.0084,152
Feb 19, 20242,936.002,940.002,904.002,920.002,920.00127,297
Feb 16, 20242,938.002,972.002,925.202,936.002,936.0084,841
Feb 15, 20242,938.002,942.002,894.002,934.002,934.00217,577
Feb 14, 20242,920.002,934.002,878.002,916.002,916.00104,708
Feb 13, 20242,844.002,900.002,844.002,872.002,872.00272,567
Feb 12, 20242,904.002,924.002,888.002,900.002,900.00220,091
Feb 09, 20242,982.002,982.002,880.002,908.002,908.00141,901
Feb 08, 20242,980.002,980.002,880.002,928.002,928.0089,594
Feb 07, 20242,848.002,918.002,848.002,908.002,908.0074,586
Feb 06, 20242,812.002,920.002,812.002,906.002,906.00117,066
Feb 05, 20242,854.002,914.002,820.002,826.002,826.00136,810
Feb 02, 20242,976.002,976.002,870.002,886.002,886.0073,066
Feb 01, 20242,904.002,952.002,894.002,910.002,910.00163,641
Jan 31, 20242,924.002,936.002,884.002,904.002,904.00109,706
Jan 30, 20242,870.002,930.002,850.002,918.002,918.00101,904
Jan 29, 20242,930.002,930.002,824.002,846.002,846.0084,003
Jan 26, 20242,850.002,872.002,800.002,870.002,870.00258,314
Jan 25, 20242,940.002,940.002,804.002,812.002,812.00115,761
Jan 24, 20242,872.002,916.002,840.002,866.002,866.00121,419
Jan 23, 20242,876.002,894.002,828.002,870.002,870.00210,870
Jan 22, 20242,800.002,830.002,782.002,830.002,830.00304,975
Jan 19, 20242,718.002,790.002,718.002,790.002,790.00103,379
Jan 18, 20242,726.002,790.002,724.002,778.002,778.0098,329
Jan 17, 20242,714.002,723.972,672.002,714.002,714.0082,179
Jan 16, 20242,766.002,780.002,748.002,750.002,750.0059,034
Jan 15, 20242,772.002,786.002,740.002,768.002,768.0074,665
Jan 12, 20242,776.002,804.002,725.002,764.002,764.00472,280
Jan 11, 20242,746.002,760.002,698.002,710.002,710.00166,454
Jan 10, 20242,728.002,750.002,710.002,738.002,738.00287,208
Jan 09, 20242,788.002,788.002,682.002,720.002,720.00109,959
Jan 08, 20242,632.002,764.002,632.002,756.002,756.0069,706
Jan 05, 20242,692.002,706.002,656.002,688.002,688.0066,259
Jan 04, 20242,682.002,746.002,658.002,722.002,722.00157,703
Jan 03, 20242,750.002,756.002,674.002,682.002,682.0098,231
Jan 02, 20242,790.002,807.602,734.002,748.002,748.0088,382
Dec 29, 20232,774.002,828.002,768.002,792.002,792.0033,513
Dec 28, 20232,828.002,828.002,768.002,784.002,784.0053,386
Dec 27, 20232,752.002,824.002,752.002,780.002,780.0086,220
Dec 22, 20232,768.002,802.002,698.002,778.002,778.0036,104
Dec 21, 20232,812.002,821.242,724.002,776.002,776.0069,792
Dec 20, 20232,780.002,816.002,755.452,796.002,796.00155,073
Dec 19, 20232,754.002,776.002,720.002,776.002,776.00492,689
Dec 18, 20232,716.002,732.002,674.002,702.002,702.00158,094
Dec 15, 20232,632.002,732.002,632.002,694.002,694.00303,467
Dec 14, 20232,712.002,720.002,686.002,692.002,692.00381,964
Dec 13, 20232,694.002,710.002,640.002,652.002,652.00109,495
Dec 12, 20232,692.002,716.002,662.002,688.002,688.00240,911
Dec 11, 20232,620.002,702.002,620.002,688.002,688.00255,552
Dec 08, 20232,678.002,710.002,662.002,688.002,688.00101,850
Dec 07, 20232,676.002,694.002,621.862,684.002,684.00102,745
Dec 06, 20232,720.002,720.002,638.002,676.002,676.00212,733
Dec 05, 20232,680.002,698.002,661.952,686.002,686.00205,194
Dec 04, 20232,776.002,776.002,672.002,680.002,680.00232,293
Dec 01, 20232,754.002,754.002,686.002,714.002,714.00565,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...