Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 263.50
+3.50 (1.35%)
May 28, 2026, 4:45 PM GMT
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 263.89 | 265.00 | 265.00 | 263.50 | 263.50 | 1.35% | 425,551 |
| May 27, 2026 | 251.00 | 260.00 | 258.00 | 260.00 | 260.00 | 4.84% | 98,176 |
| May 26, 2026 | 255.00 | 260.00 | 248.00 | 248.00 | 248.00 | -2.75% | 76,086 |
| May 22, 2026 | 256.00 | 260.00 | 248.00 | 255.00 | 255.00 | 2.82% | 187,224 |
| May 21, 2026 | 249.00 | 257.92 | 247.00 | 248.00 | 248.00 | -0.40% | 151,705 |
| May 20, 2026 | 252.00 | 255.00 | 247.00 | 249.00 | 249.00 | -1.19% | 529,134 |
| May 19, 2026 | 243.50 | 255.00 | 242.00 | 252.00 | 252.00 | 3.49% | 711,575 |
| May 18, 2026 | 242.90 | 245.00 | 242.00 | 243.50 | 243.50 | - | 100,732 |
| May 15, 2026 | 243.50 | 245.00 | 241.13 | 243.50 | 243.50 | -0.20% | 187,980 |
| May 14, 2026 | 245.60 | 250.00 | 240.00 | 244.00 | 244.00 | -1.41% | 460,671 |
| May 13, 2026 | 256.00 | 260.00 | 245.00 | 247.50 | 247.50 | -3.32% | 117,796 |
| May 12, 2026 | 256.50 | 260.00 | 252.00 | 256.00 | 256.00 | -0.19% | 327,177 |
| May 11, 2026 | 259.30 | 265.00 | 255.00 | 256.50 | 256.50 | -0.97% | 208,595 |
| May 8, 2026 | 256.50 | 264.85 | 253.00 | 259.00 | 259.00 | -0.38% | 787,085 |
| May 7, 2026 | 246.00 | 260.00 | 245.00 | 260.00 | 260.00 | 5.69% | 406,758 |
| May 6, 2026 | 241.00 | 250.00 | 240.00 | 246.00 | 246.00 | 2.07% | 183,260 |
| May 5, 2026 | 237.00 | 230.00 | 230.00 | 241.00 | 241.00 | 3.21% | 141,208 |
| May 1, 2026 | 227.50 | 238.00 | 225.00 | 233.50 | 233.50 | 2.64% | 211,120 |
| Apr 30, 2026 | 226.50 | 230.00 | 225.00 | 227.50 | 227.50 | 0.22% | 118,112 |
| Apr 29, 2026 | 217.50 | 228.00 | 215.12 | 227.00 | 227.00 | 4.37% | 261,134 |
| Apr 28, 2026 | 216.00 | 224.00 | 212.00 | 217.50 | 217.50 | 1.16% | 263,525 |
| Apr 27, 2026 | 224.50 | 227.00 | 212.00 | 215.00 | 215.00 | -5.29% | 247,837 |
| Apr 24, 2026 | 239.00 | 232.00 | 227.00 | 227.00 | 227.00 | -4.42% | 375,482 |
| Apr 23, 2026 | 240.00 | 241.00 | 235.00 | 237.50 | 237.50 | -1.04% | 155,699 |
| Apr 22, 2026 | 244.74 | 244.00 | 240.00 | 240.00 | 240.00 | -2.64% | 360,243 |
| Apr 21, 2026 | 239.82 | 245.00 | 245.00 | 246.50 | 246.50 | 3.35% | 540,230 |
| Apr 20, 2026 | 224.50 | 245.00 | 223.00 | 238.50 | 238.50 | 6.00% | 753,337 |
| Apr 17, 2026 | 213.50 | 226.85 | 212.00 | 225.00 | 225.00 | 5.39% | 665,573 |
| Apr 16, 2026 | 205.50 | 214.00 | 199.50 | 213.50 | 213.50 | 3.64% | 1,437,120 |
| Apr 15, 2026 | 203.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.49% | 1,029,124 |
| Apr 14, 2026 | 196.50 | 205.00 | 196.00 | 205.00 | 205.00 | 4.33% | 764,495 |
| Apr 13, 2026 | 210.00 | 195.00 | 193.00 | 196.50 | 196.50 | -5.30% | 2,099,677 |
| Apr 10, 2026 | 202.50 | 210.00 | 202.00 | 207.50 | 207.50 | 2.72% | 363,751 |
| Apr 9, 2026 | 193.00 | 210.00 | 191.00 | 202.00 | 202.00 | 4.66% | 836,825 |
| Apr 8, 2026 | 192.50 | 197.00 | 191.00 | 193.00 | 193.00 | 3.21% | 364,087 |
| Apr 7, 2026 | 187.50 | 195.00 | 185.00 | 187.00 | 187.00 | - | 466,854 |
| Apr 2, 2026 | 185.32 | 188.00 | 182.00 | 187.00 | 187.00 | -1.58% | 688,942 |
| Apr 1, 2026 | 192.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1.06% | 462,146 |
| Mar 31, 2026 | 191.89 | 191.00 | 188.00 | 188.00 | 188.00 | -1.83% | 321,607 |
| Mar 30, 2026 | 186.00 | 192.00 | 183.00 | 191.50 | 191.50 | 3.51% | 538,058 |
| Mar 27, 2026 | 187.50 | 190.00 | 183.04 | 185.00 | 185.00 | -1.07% | 259,246 |
| Mar 26, 2026 | 192.00 | 194.00 | 185.00 | 187.00 | 187.00 | -2.60% | 186,423 |
| Mar 25, 2026 | 192.50 | 198.00 | 190.00 | 192.00 | 192.00 | 1.59% | 669,895 |
| Mar 24, 2026 | 189.50 | 195.00 | 185.23 | 189.00 | 189.00 | 1.61% | 594,668 |
| Mar 23, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -3.13% | 869,863 |
| Mar 20, 2026 | 188.50 | 198.00 | 188.00 | 192.00 | 192.00 | 0.52% | 587,491 |
| Mar 19, 2026 | 205.50 | 205.49 | 185.11 | 191.00 | 191.00 | -7.06% | 854,131 |
| Mar 18, 2026 | 212.00 | 213.00 | 205.00 | 205.50 | 205.50 | -3.07% | 398,166 |
| Mar 17, 2026 | 220.00 | 221.86 | 207.00 | 212.00 | 212.00 | -3.64% | 424,040 |
| Mar 16, 2026 | 228.00 | 230.00 | 218.16 | 220.00 | 220.00 | -3.51% | 273,833 |