Concurrent Technologies Plc (AIM:CNC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 292.00
+12.00 (4.29%)
Oct 30, 2026, 4:39 PM GMT
Concurrent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 281.70 | 295.00 | 281.70 | 292.00 | 292.00 | 4.29% | 290,185 |
| Oct 29, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | - | 56,413 |
| Oct 28, 2026 | 280.00 | 290.00 | 275.00 | 280.00 | 280.00 | 1.82% | 151,787 |
| Oct 27, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 54,362 |
| Oct 26, 2026 | 272.50 | 280.00 | 270.00 | 275.00 | 275.00 | - | 92,712 |
| Oct 23, 2026 | 267.50 | 277.00 | 265.00 | 275.00 | 275.00 | 1.85% | 835,617 |
| Oct 22, 2026 | 270.00 | 271.70 | 265.00 | 270.00 | 270.00 | 0.75% | 96,318 |
| Oct 21, 2026 | 265.00 | 270.00 | 260.00 | 268.00 | 268.00 | 1.13% | 486,666 |
| Oct 20, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 203,099 |
| Oct 19, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 39,113 |
| Oct 16, 2026 | 270.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 29,743 |
| Oct 15, 2026 | 260.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.95% | 62,493 |
| Oct 14, 2026 | 265.00 | 270.00 | 260.00 | 262.50 | 262.50 | -0.94% | 40,341 |
| Oct 13, 2026 | 266.90 | 270.00 | 260.00 | 265.00 | 265.00 | - | 45,449 |
| Oct 12, 2026 | 265.00 | 266.00 | 266.00 | 265.00 | 265.00 | -5.36% | 113,646 |
| Oct 9, 2026 | 272.55 | 280.00 | 280.00 | 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 |