Skip to main content
logo
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,822.00
-56.00 (-1.95%)
Mar 23, 2026, 8:44 AM GMT

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,958.002,978.002,828.002,878.002,878.00-1.98%699,515
Mar 19, 20262,920.002,962.002,880.002,936.002,936.00-0.20%133,904
Mar 18, 20262,942.003,032.002,938.002,942.002,942.00-0.14%226,645
Mar 17, 20262,976.002,988.002,891.212,946.002,946.00-1.07%223,136
Mar 16, 20263,042.003,048.002,963.802,978.002,978.00-1.59%131,925
Mar 13, 20263,062.003,074.002,986.003,026.003,026.00-0.59%208,580
Mar 12, 20263,142.003,160.002,932.003,044.003,044.00-3.85%749,757
Mar 11, 20263,106.003,196.003,104.003,166.003,166.00-0.88%120,572
Mar 10, 20263,234.003,236.003,160.003,194.003,194.001.40%109,765
Mar 9, 20263,178.003,214.003,126.003,150.003,150.00-2.48%161,177
Mar 6, 20263,216.003,249.803,196.003,230.003,230.001.00%133,961
Mar 5, 20263,170.003,236.003,158.003,198.003,198.00-108,606
Mar 4, 20263,086.003,202.003,068.003,198.003,198.002.43%100,731
Mar 3, 20263,198.003,198.003,072.003,122.003,122.00-2.13%136,645
Mar 2, 20263,094.003,208.003,094.003,190.003,190.000.50%130,978
Feb 27, 20263,158.003,174.003,108.003,174.003,174.001.02%172,894
Feb 26, 20263,022.003,142.003,004.003,142.003,142.004.04%150,038
Feb 25, 20262,960.003,024.002,960.003,020.003,020.001.21%152,022
Feb 24, 20262,988.003,016.002,962.002,984.002,984.00-0.27%122,507
Feb 23, 20263,052.003,075.172,992.002,992.002,992.00-2.54%82,262
Feb 20, 20262,994.003,094.002,994.003,070.003,070.000.26%80,084
Feb 19, 20262,974.003,068.002,974.003,062.003,062.000.99%114,553
Feb 18, 20262,896.003,032.002,896.003,032.003,032.002.23%182,183
Feb 17, 20262,862.002,966.002,862.002,966.002,966.001.64%122,467
Feb 16, 20262,976.002,978.002,896.002,918.002,918.00-0.41%69,749
Feb 13, 20262,916.002,946.002,859.022,930.002,930.001.74%207,305
Feb 12, 20262,958.003,008.002,880.002,880.002,880.00-3.68%216,148
Feb 11, 20263,102.003,108.002,990.002,990.002,990.00-3.61%139,087
Feb 10, 20263,112.003,122.003,066.003,102.003,102.000.45%94,469
Feb 9, 20263,048.003,090.003,000.003,088.003,088.002.18%339,700
Feb 6, 20263,080.003,116.002,986.003,022.003,022.00-1.63%196,842
Feb 5, 20263,132.003,170.003,052.003,072.003,072.00-1.60%161,770
Feb 4, 20263,374.003,374.003,046.003,122.003,122.00-5.05%339,289
Feb 3, 20263,292.003,398.003,278.003,288.003,288.00-2.61%378,117
Feb 2, 20263,326.003,378.003,302.003,376.003,376.001.44%231,101
Jan 30, 20263,276.003,344.003,276.003,328.003,328.001.22%161,761
Jan 29, 20263,306.003,328.003,266.003,288.003,288.00-253,338
Jan 28, 20263,300.003,338.003,280.003,288.003,288.00-0.24%177,027
Jan 27, 20263,296.003,376.003,266.003,296.003,296.00-1.90%310,053
Jan 26, 20263,304.003,360.003,236.003,360.003,360.00-0.12%203,369
Jan 23, 20263,352.003,376.423,282.003,364.003,364.00-0.12%217,673
Jan 22, 20263,272.003,410.003,216.003,368.003,368.0010.07%491,464
Jan 21, 20263,004.003,078.003,004.003,060.003,060.000.72%139,078
Jan 20, 20263,148.003,148.003,016.003,038.003,038.00-1.30%97,518
Jan 19, 20263,072.003,138.003,048.003,078.003,078.00-2.22%62,862
Jan 16, 20263,154.003,180.003,136.003,148.003,148.00-0.44%75,705
Jan 15, 20263,164.003,174.003,097.873,162.003,162.001.61%265,159
Jan 14, 20263,154.003,167.283,108.003,112.003,112.00-1.58%358,710
Jan 13, 20263,176.003,222.003,162.003,162.003,162.00-0.88%100,651
Jan 12, 20263,174.003,198.003,130.003,190.003,190.000.69%464,302