Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 280.00
+5.00 (1.82%)
Jul 27, 2026, 4:43 PM GMT
Concurrent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 275.00 | 284.95 | 270.00 | 280.00 | 280.00 | 1.82% | 430,313 |
| Jul 24, 2026 | 273.55 | 280.00 | 270.00 | 275.00 | 275.00 | - | 227,779 |
| Jul 23, 2026 | 270.00 | 279.00 | 265.00 | 275.00 | 275.00 | 1.85% | 243,470 |
| Jul 22, 2026 | 262.50 | 275.00 | 260.00 | 270.00 | 270.00 | 2.86% | 197,415 |
| Jul 21, 2026 | 256.26 | 258.00 | 258.00 | 262.50 | 262.50 | 1.94% | 223,992 |
| Jul 20, 2026 | 256.75 | 258.00 | 258.00 | 257.50 | 257.50 | 2.59% | 202,324 |
| Jul 17, 2026 | 255.00 | 257.00 | 251.00 | 251.00 | 251.00 | 0.40% | 374,039 |
| Jul 16, 2026 | 252.50 | 258.40 | 250.00 | 250.00 | 250.00 | -0.99% | 278,354 |
| Jul 15, 2026 | 250.00 | 255.00 | 245.00 | 252.50 | 252.50 | 1.00% | 67,190 |
| Jul 14, 2026 | 248.00 | 255.00 | 245.00 | 250.00 | 250.00 | -1.96% | 93,816 |
| Jul 13, 2026 | 263.89 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00% | 174,869 |
| Jul 10, 2026 | 252.50 | 255.00 | 250.00 | 250.00 | 250.00 | -0.99% | 49,520 |
| Jul 9, 2026 | 251.00 | 255.00 | 245.00 | 252.50 | 252.50 | 1.00% | 112,165 |
| Jul 8, 2026 | 257.50 | 260.00 | 250.00 | 250.00 | 250.00 | -2.91% | 109,968 |
| Jul 7, 2026 | 259.00 | 263.00 | 255.00 | 257.50 | 257.50 | -1.72% | 100,765 |
| Jul 6, 2026 | 260.00 | 264.70 | 255.00 | 262.00 | 262.00 | -1.87% | 110,958 |
| Jul 3, 2026 | 265.00 | 270.00 | 249.68 | 267.00 | 267.00 | -1.84% | 291,769 |
| Jul 2, 2026 | 270.00 | 275.00 | 260.50 | 272.00 | 272.00 | 1.68% | 123,989 |
| Jul 1, 2026 | 261.50 | 270.00 | 260.00 | 267.50 | 267.50 | 2.29% | 107,881 |
| Jun 30, 2026 | 270.00 | 275.00 | 260.00 | 261.50 | 261.50 | -3.15% | 138,601 |
| Jun 29, 2026 | 257.50 | 271.20 | 255.00 | 270.00 | 270.00 | 4.85% | 418,820 |
| Jun 26, 2026 | 260.00 | 265.00 | 255.00 | 257.50 | 257.50 | -0.96% | 147,541 |
| Jun 25, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 71,550 |
| Jun 24, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 96,467 |
| Jun 23, 2026 | 258.50 | 265.00 | 255.00 | 260.00 | 260.00 | - | 283,916 |
| Jun 22, 2026 | 265.00 | 268.00 | 258.85 | 260.00 | 260.00 | - | 222,111 |
| Jun 19, 2026 | 266.50 | 270.00 | 260.00 | 260.00 | 260.00 | -2.44% | 90,449 |
| Jun 18, 2026 | 262.00 | 270.00 | 262.00 | 266.50 | 266.50 | 1.78% | 64,334 |
| Jun 17, 2026 | 262.50 | 270.00 | 260.00 | 263.00 | 261.85 | 0.19% | 37,454 |
| Jun 16, 2026 | 261.50 | 270.00 | 260.00 | 262.50 | 261.35 | 0.38% | 122,705 |
| Jun 15, 2026 | 270.00 | 275.00 | 260.00 | 261.50 | 260.35 | -3.15% | 97,800 |
| Jun 12, 2026 | 272.50 | 275.00 | 265.00 | 270.00 | 268.81 | -0.92% | 272,913 |
| Jun 11, 2026 | 265.00 | 280.00 | 260.00 | 272.50 | 271.30 | 8.57% | 411,559 |
| Jun 10, 2026 | 251.00 | 254.45 | 248.00 | 251.00 | 249.90 | - | 144,428 |
| Jun 9, 2026 | 248.50 | 254.00 | 245.00 | 251.00 | 249.90 | 1.01% | 181,026 |
| Jun 8, 2026 | 250.00 | 252.00 | 245.00 | 248.50 | 247.41 | -0.60% | 234,557 |
| Jun 5, 2026 | 252.50 | 255.00 | 249.10 | 250.00 | 248.90 | - | 270,709 |
| Jun 4, 2026 | 252.50 | 255.00 | 250.00 | 250.00 | 248.90 | - | 148,055 |
| Jun 3, 2026 | 256.50 | 258.00 | 245.00 | 250.00 | 248.90 | -3.10% | 275,619 |
| Jun 2, 2026 | 261.50 | 266.00 | 256.00 | 258.00 | 256.87 | -1.34% | 123,961 |
| Jun 1, 2026 | 263.50 | 267.00 | 258.00 | 261.50 | 260.35 | -0.76% | 212,993 |
| May 29, 2026 | 263.50 | 267.00 | 260.00 | 263.50 | 262.34 | - | 216,037 |
| May 28, 2026 | 260.00 | 267.00 | 255.00 | 263.50 | 262.34 | 1.35% | 425,553 |
| May 27, 2026 | 255.00 | 264.90 | 250.00 | 260.00 | 258.86 | 4.84% | 110,533 |
| May 26, 2026 | 255.00 | 260.00 | 248.00 | 248.00 | 246.91 | -2.75% | 76,086 |
| May 22, 2026 | 256.00 | 260.00 | 248.00 | 255.00 | 253.88 | 2.82% | 187,224 |
| May 21, 2026 | 249.00 | 257.92 | 247.00 | 248.00 | 246.91 | -0.40% | 151,705 |
| May 20, 2026 | 252.00 | 255.00 | 247.00 | 249.00 | 247.91 | -1.19% | 529,134 |
| May 19, 2026 | 243.50 | 255.00 | 242.00 | 252.00 | 250.89 | 3.49% | 711,575 |
| May 18, 2026 | 243.50 | 245.00 | 242.00 | 243.50 | 242.43 | - | 100,731 |