Skip to main content
logo
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,368.00
+38.00 (1.63%)
Aug 13, 2025, 5:48 PM BST

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,282.002,370.002,282.002,368.002,368.001.63%150,432
Aug 12, 20252,314.002,336.002,300.002,330.002,330.000.87%94,065
Aug 11, 20252,280.002,340.002,280.002,310.002,310.00-0.69%122,175
Aug 8, 20252,262.002,326.002,236.002,326.002,326.003.47%414,183
Aug 7, 20252,222.002,294.002,222.002,248.002,248.00-1.23%90,659
Aug 6, 20252,314.002,314.002,256.002,276.002,276.00-0.09%359,217
Aug 5, 20252,274.002,306.002,256.002,278.002,278.000.18%138,714
Aug 4, 20252,314.002,314.002,238.002,274.002,274.001.25%449,241
Aug 1, 20252,240.002,308.002,240.002,246.002,246.00-2.18%422,376
Jul 31, 20252,296.002,304.002,224.002,296.002,296.002.78%454,674
Jul 30, 20252,204.002,248.002,192.002,234.002,234.000.99%298,342
Jul 29, 20252,248.002,258.002,203.772,212.002,212.00-0.98%110,601
Jul 28, 20252,200.002,264.002,092.002,234.002,234.00-212,669
Jul 25, 20252,202.002,246.002,202.002,234.002,234.00-0.62%68,428
Jul 24, 20252,278.002,278.002,222.002,248.002,248.000.72%77,594
Jul 23, 20252,220.002,256.002,218.002,232.002,232.00-0.36%76,297
Jul 22, 20252,320.002,320.002,220.002,240.002,240.00-1.41%77,329
Jul 21, 20252,330.002,338.002,248.002,272.002,272.00-0.87%53,504
Jul 18, 20252,300.002,310.002,254.002,292.002,292.000.70%76,460
Jul 17, 20252,322.002,322.002,264.002,276.002,276.000.18%83,891
Jul 16, 20252,338.002,338.002,256.002,272.002,272.00-0.44%74,261
Jul 15, 20252,338.002,338.002,278.002,282.002,282.00-0.26%97,208
Jul 14, 20252,258.002,298.002,236.002,288.002,288.001.42%83,453
Jul 11, 20252,260.002,275.002,230.002,256.002,256.000.27%74,899
Jul 10, 20252,226.002,324.002,226.002,250.002,250.00-1.32%239,548
Jul 9, 20252,288.282,362.002,252.002,280.002,280.00-1.21%79,712
Jul 8, 20252,332.002,332.002,254.002,308.002,308.000.96%150,408
Jul 7, 20252,286.262,302.002,228.002,286.002,286.00-0.09%123,494
Jul 4, 20252,358.002,358.002,252.002,288.002,288.00-0.35%258,630
Jul 3, 20252,294.002,310.002,246.002,296.002,296.001.15%149,915
Jul 2, 20252,440.002,478.002,264.002,270.002,270.00-7.50%202,470
Jul 1, 20252,456.002,458.002,390.002,454.002,454.002.25%85,701
Jun 30, 20252,368.002,420.002,362.002,400.002,400.000.08%119,116
Jun 27, 20252,572.002,590.002,398.002,398.002,398.00-6.62%153,802
Jun 26, 20252,512.002,568.212,512.002,568.002,568.001.42%153,856
Jun 25, 20252,524.002,540.002,514.002,532.002,532.000.24%102,826
Jun 24, 20252,510.002,566.002,510.002,526.002,526.000.64%56,573
Jun 23, 20252,486.002,526.002,478.002,510.002,510.000.16%87,400
Jun 20, 20252,464.002,574.002,464.002,506.002,506.00-0.56%786,840
Jun 19, 20252,550.002,618.002,505.092,520.002,520.00-2.10%101,946
Jun 18, 20252,612.002,612.002,498.002,574.002,574.000.94%94,705
Jun 17, 20252,524.002,564.002,522.002,550.002,550.00-0.47%327,190
Jun 16, 20252,606.002,606.002,544.002,562.002,562.000.23%101,544
Jun 13, 20252,550.002,598.002,542.002,556.002,556.00-1.99%60,186
Jun 12, 20252,658.002,658.002,570.002,608.002,608.00-73,182
Jun 11, 20252,564.002,628.002,564.002,608.002,608.00-0.23%224,175
Jun 10, 20252,580.002,630.002,580.002,614.002,614.000.15%114,623
Jun 9, 20252,650.002,650.002,578.002,610.002,610.000.69%46,885
Jun 6, 20252,644.002,644.002,575.722,592.002,592.000.08%57,801
Jun 5, 20252,634.002,634.002,568.252,590.002,590.00-1.67%60,372