UK markets closed

Computacenter plc (CCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,572.00+24.00 (+0.94%)
At close: 04:49PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,568.002,584.002,536.002,572.002,572.0096,668
25 Apr 20242,600.002,600.002,506.002,548.002,548.00115,804
24 Apr 20242,594.002,594.002,544.002,556.002,556.00179,665
23 Apr 20242,552.002,594.002,552.002,574.002,574.00178,292
22 Apr 20242,514.002,582.002,504.002,558.002,558.00329,131
19 Apr 20242,576.002,576.002,480.002,498.002,498.00152,468
18 Apr 20242,600.002,600.002,500.002,516.002,516.00135,694
17 Apr 20242,634.002,634.002,526.582,554.002,554.00195,217
16 Apr 20242,600.002,620.002,556.002,556.002,556.00132,034
15 Apr 20242,700.002,700.002,634.002,634.002,634.00195,516
12 Apr 20242,704.002,706.002,632.002,648.002,648.00173,020
11 Apr 20242,720.002,720.002,658.002,670.002,670.00191,266
10 Apr 20242,662.002,700.002,644.002,682.002,682.00191,104
09 Apr 20242,644.002,704.002,644.002,690.002,690.00139,299
08 Apr 20242,710.002,717.482,652.002,706.002,706.00131,716
05 Apr 20242,700.002,760.002,676.002,718.002,718.00141,578
04 Apr 20242,750.002,750.002,700.002,724.002,724.00123,336
03 Apr 20242,706.002,722.002,672.002,710.002,710.00167,622
02 Apr 20242,780.002,780.002,690.002,694.002,694.00171,414
28 Mar 20242,692.002,718.002,662.002,696.002,696.00156,309
27 Mar 20242,756.002,756.002,690.002,694.002,694.00331,312
26 Mar 20242,660.002,734.002,644.002,698.002,698.00119,645
25 Mar 20242,710.002,720.002,664.822,676.002,676.00167,193
22 Mar 20242,700.002,710.002,656.002,702.002,702.00227,104
21 Mar 20242,752.002,777.372,694.002,696.002,696.00303,090
20 Mar 20242,700.002,870.002,666.552,752.002,752.00408,811
19 Mar 20242,954.002,964.002,924.002,942.002,942.00168,254
18 Mar 20242,980.002,980.002,900.002,940.002,940.00129,098
15 Mar 20242,940.002,944.002,896.002,904.002,904.00661,947
14 Mar 20242,930.002,932.002,884.002,924.002,924.00151,321
13 Mar 20242,968.002,968.002,916.002,932.002,932.00351,251
12 Mar 20242,900.002,946.002,842.142,944.002,944.00282,495
11 Mar 20242,860.002,906.002,856.002,900.002,900.00191,574
08 Mar 20242,886.002,898.002,840.002,876.002,876.00121,338
07 Mar 20242,852.002,934.002,852.002,900.002,900.00364,332
06 Mar 20242,896.002,904.002,880.002,902.002,902.00151,044
05 Mar 20242,930.002,940.002,876.002,890.002,890.0076,224
04 Mar 20242,974.002,974.002,906.002,930.002,930.0087,321
01 Mar 20242,860.002,912.782,854.002,910.002,910.00101,665
29 Feb 20242,900.002,934.002,856.002,902.002,902.00313,825
28 Feb 20242,902.002,922.002,862.002,882.002,882.0073,105
27 Feb 20242,904.002,910.002,872.002,904.002,904.00142,518
26 Feb 20242,882.002,948.002,866.002,900.002,900.00111,897
23 Feb 20242,896.002,946.642,896.002,940.002,940.00107,301
22 Feb 20242,952.002,962.002,890.002,916.002,916.00275,897
21 Feb 20242,888.002,900.002,868.002,890.002,890.0041,139
20 Feb 20242,926.002,926.002,882.002,894.002,894.0084,152
19 Feb 20242,936.002,940.002,904.002,920.002,920.00127,297
16 Feb 20242,938.002,972.002,925.202,936.002,936.0084,841
15 Feb 20242,938.002,942.002,894.002,934.002,934.00217,577
14 Feb 20242,920.002,934.002,878.002,916.002,916.00104,708
13 Feb 20242,844.002,900.002,844.002,872.002,872.00272,567
12 Feb 20242,904.002,924.002,888.002,900.002,900.00220,091
09 Feb 20242,982.002,982.002,880.002,908.002,908.00141,901
08 Feb 20242,980.002,980.002,880.002,928.002,928.0089,594
07 Feb 20242,848.002,918.002,848.002,908.002,908.0074,586
06 Feb 20242,812.002,920.002,812.002,906.002,906.00117,066
05 Feb 20242,854.002,914.002,820.002,826.002,826.00136,810
02 Feb 20242,976.002,976.002,870.002,886.002,886.0073,066
01 Feb 20242,904.002,952.002,894.002,910.002,910.00163,641
31 Jan 20242,924.002,936.002,884.002,904.002,904.00109,706
30 Jan 20242,870.002,930.002,850.002,918.002,918.00101,904
29 Jan 20242,930.002,930.002,824.002,846.002,846.0084,003
26 Jan 20242,850.002,872.002,800.002,870.002,870.00258,314
25 Jan 20242,940.002,940.002,804.002,812.002,812.00115,761
24 Jan 20242,872.002,916.002,840.002,866.002,866.00121,419
23 Jan 20242,876.002,894.002,828.002,870.002,870.00210,870
22 Jan 20242,800.002,830.002,782.002,830.002,830.00304,975
19 Jan 20242,718.002,790.002,718.002,790.002,790.00103,379
18 Jan 20242,726.002,790.002,724.002,778.002,778.0098,329
17 Jan 20242,714.002,723.972,672.002,714.002,714.0082,179
16 Jan 20242,766.002,780.002,748.002,750.002,750.0059,034
15 Jan 20242,772.002,786.002,740.002,768.002,768.0074,665
12 Jan 20242,776.002,804.002,725.002,764.002,764.00472,280
11 Jan 20242,746.002,760.002,698.002,710.002,710.00166,454
10 Jan 20242,728.002,750.002,710.002,738.002,738.00287,208
09 Jan 20242,788.002,788.002,682.002,720.002,720.00109,959
08 Jan 20242,632.002,764.002,632.002,756.002,756.0069,706
05 Jan 20242,692.002,706.002,656.002,688.002,688.0066,259
04 Jan 20242,682.002,746.002,658.002,722.002,722.00157,703
03 Jan 20242,750.002,756.002,674.002,682.002,682.0098,231
02 Jan 20242,790.002,807.602,734.002,748.002,748.0088,382
29 Dec 20232,774.002,828.002,768.002,792.002,792.0033,513
28 Dec 20232,828.002,828.002,768.002,784.002,784.0053,386
27 Dec 20232,752.002,824.002,752.002,780.002,780.0086,220
22 Dec 20232,768.002,802.002,698.002,778.002,778.0036,104
21 Dec 20232,812.002,821.242,724.002,776.002,776.0069,792
20 Dec 20232,780.002,816.002,755.452,796.002,796.00155,073
19 Dec 20232,754.002,776.002,720.002,776.002,776.00492,689
18 Dec 20232,716.002,732.002,674.002,702.002,702.00158,094
15 Dec 20232,632.002,732.002,632.002,694.002,694.00303,467
14 Dec 20232,712.002,720.002,686.002,692.002,692.00381,964
13 Dec 20232,694.002,710.002,640.002,652.002,652.00109,495
12 Dec 20232,692.002,716.002,662.002,688.002,688.00240,911
11 Dec 20232,620.002,702.002,620.002,688.002,688.00255,552
08 Dec 20232,678.002,710.002,662.002,688.002,688.00101,850
07 Dec 20232,676.002,694.002,621.862,684.002,684.00102,745
06 Dec 20232,720.002,720.002,638.002,676.002,676.00212,733
05 Dec 20232,680.002,698.002,661.952,686.002,686.00205,194
04 Dec 20232,776.002,776.002,672.002,680.002,680.00232,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...