Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 280.00
+5.00 (1.82%)
Oct 9, 2026, 4:35 PM GMT
Concurrent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 272.55 | 280.00 | 265.00 | 280.00 | 280.00 | 1.82% | 115,443 |
| Oct 8, 2026 | 280.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.48% | 265,312 |
| Oct 7, 2026 | 272.50 | 280.00 | 270.00 | 271.00 | 271.00 | -0.55% | 297,988 |
| Oct 6, 2026 | 267.50 | 275.00 | 265.00 | 272.50 | 272.50 | 1.68% | 336,446 |
| Oct 5, 2026 | 262.50 | 270.00 | 260.00 | 268.00 | 268.00 | 7.20% | 175,113 |
| Oct 2, 2026 | 258.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 314,108 |
| Oct 1, 2026 | 255.56 | 252.00 | 252.00 | 252.00 | 252.00 | -1.18% | 92,575 |
| Sep 30, 2026 | 255.00 | 260.00 | 252.00 | 255.00 | 255.00 | -2.67% | 128,556 |
| Sep 29, 2026 | 252.99 | 262.00 | 262.00 | 262.00 | 262.00 | 4.80% | 114,469 |
| Sep 28, 2026 | 252.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 125,041 |
| Sep 25, 2026 | 254.00 | 255.00 | 248.70 | 250.00 | 250.00 | - | 364,780 |
| Sep 24, 2026 | 254.70 | 250.00 | 250.00 | 250.00 | 250.00 | -0.99% | 201,609 |
| Sep 23, 2026 | 250.30 | 260.00 | 245.00 | 252.50 | 252.50 | 1.00% | 152,104 |
| Sep 22, 2026 | 246.70 | 255.00 | 245.00 | 250.00 | 250.00 | - | 263,321 |
| Sep 21, 2026 | 245.00 | 260.00 | 245.00 | 250.00 | 250.00 | -3.85% | 80,307 |
| Sep 18, 2026 | 250.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | 86,820 |
| Sep 17, 2026 | 257.75 | 254.00 | 250.00 | 250.00 | 250.00 | -1.96% | 191,926 |
| Sep 16, 2026 | 260.00 | 260.00 | 259.00 | 255.00 | 255.00 | - | 70,901 |
| Sep 15, 2026 | 255.61 | 260.00 | 245.00 | 255.00 | 255.00 | -1.92% | 713,204 |
| Sep 14, 2026 | 257.23 | 260.00 | 259.00 | 260.00 | 260.00 | - | 101,884 |
| Sep 11, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 83,101 |
| Sep 10, 2026 | 265.00 | 270.00 | 256.67 | 260.00 | 260.00 | -1.89% | 180,248 |
| Sep 9, 2026 | 277.50 | 280.00 | 260.20 | 265.00 | 265.00 | -4.50% | 99,288 |
| Sep 8, 2026 | 280.00 | 285.00 | 275.41 | 277.50 | 277.50 | -0.89% | 328,068 |
| Sep 7, 2026 | 272.50 | 285.00 | 270.00 | 280.00 | 280.00 | 5.66% | 529,379 |
| Sep 4, 2026 | 255.00 | 270.00 | 255.00 | 265.00 | 265.00 | 3.92% | 247,427 |
| Sep 3, 2026 | 252.50 | 260.00 | 250.00 | 255.00 | 255.00 | 0.99% | 35,378 |
| Sep 2, 2026 | 250.00 | 255.00 | 245.00 | 252.50 | 252.50 | - | 58,309 |
| Sep 1, 2026 | 260.00 | 265.00 | 250.00 | 252.50 | 252.50 | -2.88% | 173,115 |
| Aug 28, 2026 | 255.00 | 270.00 | 255.00 | 260.00 | 260.00 | 4.00% | 200,239 |
| Aug 27, 2026 | 252.50 | 265.00 | 250.00 | 250.00 | 250.00 | -0.99% | 259,782 |
| Aug 26, 2026 | 230.00 | 255.00 | 230.00 | 252.50 | 252.50 | 9.78% | 877,777 |
| Aug 25, 2026 | 222.50 | 235.00 | 220.00 | 230.00 | 230.00 | 3.37% | 610,674 |
| Aug 24, 2026 | 232.50 | 235.00 | 220.00 | 222.50 | 222.50 | -4.30% | 308,791 |
| Aug 21, 2026 | 237.50 | 240.00 | 230.00 | 232.50 | 232.50 | -2.11% | 342,553 |
| Aug 20, 2026 | 242.50 | 245.00 | 235.00 | 237.50 | 237.50 | -1.04% | 99,705 |
| Aug 19, 2026 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | -1.23% | 63,877 |
| Aug 18, 2026 | 242.50 | 245.00 | 240.00 | 243.00 | 243.00 | 0.21% | 118,951 |
| Aug 17, 2026 | 250.00 | 255.00 | 240.00 | 242.50 | 242.50 | -3.00% | 119,590 |
| Aug 14, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 142,253 |
| Aug 13, 2026 | 245.00 | 255.00 | 240.00 | 250.00 | 250.00 | 2.04% | 143,112 |
| Aug 12, 2026 | 245.00 | 250.00 | 244.00 | 245.00 | 245.00 | - | 79,997 |
| Aug 11, 2026 | 247.50 | 250.00 | 235.00 | 245.00 | 245.00 | -1.01% | 203,825 |
| Aug 10, 2026 | 250.00 | 255.00 | 245.00 | 247.50 | 247.50 | -1.00% | 107,857 |
| Aug 7, 2026 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | -1.96% | 643,736 |
| Aug 6, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 42,243 |
| Aug 5, 2026 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | -1.92% | 122,644 |
| Aug 4, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | -1.52% | 160,225 |
| Aug 3, 2026 | 267.50 | 270.00 | 257.50 | 264.00 | 264.00 | -1.31% | 117,338 |
| Jul 31, 2026 | 270.00 | 270.00 | 265.00 | 267.50 | 267.50 | -0.93% | 78,807 |