Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
+7.50 (3.37%)
Aug 25, 2026, 5:15 PM GMT
Concurrent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 222.50 | 235.00 | 220.00 | 230.00 | 230.00 | 3.37% | 379,779 |
| Aug 24, 2026 | 231.00 | 231.00 | 223.00 | 222.50 | 222.50 | -4.30% | 278,792 |
| Aug 21, 2026 | 235.55 | 234.00 | 234.00 | 232.50 | 232.50 | -2.11% | 342,554 |
| Aug 20, 2026 | 240.30 | 245.00 | 235.00 | 237.50 | 237.50 | -1.04% | 99,704 |
| Aug 19, 2026 | 242.89 | 240.00 | 240.00 | 240.00 | 240.00 | -1.23% | 63,877 |
| Aug 18, 2026 | 240.30 | 243.00 | 243.00 | 243.00 | 243.00 | 0.21% | 118,951 |
| Aug 17, 2026 | 250.00 | 255.00 | 240.00 | 242.50 | 242.50 | -3.00% | 119,588 |
| Aug 14, 2026 | 253.50 | 255.00 | 245.00 | 250.00 | 250.00 | - | 141,253 |
| Aug 13, 2026 | 246.50 | 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 | 253.00 | 253.00 | 253.00 | 247.50 | 247.50 | -1.00% | 107,858 |
| Aug 7, 2026 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | -1.96% | 643,736 |
| Aug 6, 2026 | 256.50 | 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 |
| Jul 30, 2026 | 280.00 | 285.00 | 268.60 | 270.00 | 270.00 | -3.57% | 91,406 |
| Jul 29, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | - | 254,341 |
| Jul 28, 2026 | 280.00 | 286.00 | 275.00 | 280.00 | 280.00 | - | 140,122 |
| 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 |