Computacenter plc (LON:CCC)
2,608.00
+106.00 (4.24%)
Sep 25, 2025, 4:35 PM BST
Computacenter Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2025 | 2,502.00 | 2,624.00 | 2,462.00 | 2,608.00 | 2,608.00 | 4.24% | 288,598 |
Sep 24, 2025 | 2,498.00 | 2,528.00 | 2,472.00 | 2,502.00 | 2,478.40 | 0.97% | 186,464 |
Sep 23, 2025 | 2,448.00 | 2,516.00 | 2,438.00 | 2,478.00 | 2,454.63 | 1.81% | 221,556 |
Sep 22, 2025 | 2,424.00 | 2,484.00 | 2,412.00 | 2,434.00 | 2,411.04 | 0.16% | 119,876 |
Sep 19, 2025 | 2,478.00 | 2,478.00 | 2,398.00 | 2,430.00 | 2,407.08 | -1.38% | 1,491,942 |
Sep 18, 2025 | 2,400.00 | 2,464.00 | 2,400.00 | 2,464.00 | 2,440.76 | 2.24% | 200,569 |
Sep 17, 2025 | 2,348.00 | 2,430.00 | 2,348.00 | 2,410.00 | 2,387.27 | 0.92% | 237,917 |
Sep 16, 2025 | 2,392.00 | 2,406.00 | 2,372.00 | 2,388.00 | 2,365.48 | 0.76% | 251,567 |
Sep 15, 2025 | 2,314.00 | 2,392.00 | 2,314.00 | 2,370.00 | 2,347.65 | 2.69% | 151,044 |
Sep 12, 2025 | 2,298.00 | 2,308.00 | 2,242.00 | 2,308.00 | 2,286.23 | 2.94% | 131,185 |
Sep 11, 2025 | 2,300.00 | 2,342.00 | 2,242.00 | 2,242.00 | 2,220.85 | -3.36% | 259,807 |
Sep 10, 2025 | 2,362.00 | 2,434.00 | 2,310.00 | 2,320.00 | 2,298.12 | -3.89% | 154,117 |
Sep 9, 2025 | 2,320.00 | 2,550.00 | 2,320.00 | 2,414.00 | 2,391.23 | 3.78% | 487,942 |
Sep 8, 2025 | 2,280.00 | 2,330.00 | 2,280.00 | 2,326.00 | 2,304.06 | 1.22% | 135,690 |
Sep 5, 2025 | 2,386.00 | 2,386.00 | 2,239.48 | 2,298.00 | 2,276.32 | -1.12% | 105,177 |
Sep 4, 2025 | 2,234.00 | 2,336.00 | 2,234.00 | 2,324.00 | 2,302.08 | 1.66% | 67,984 |
Sep 3, 2025 | 2,314.00 | 2,314.00 | 2,268.00 | 2,286.00 | 2,264.44 | 0.35% | 109,595 |
Sep 2, 2025 | 2,368.00 | 2,368.00 | 2,250.00 | 2,278.00 | 2,256.51 | -1.64% | 113,784 |
Sep 1, 2025 | 2,280.00 | 2,322.00 | 2,280.00 | 2,316.00 | 2,294.15 | 0.70% | 88,542 |
Aug 29, 2025 | 2,366.00 | 2,366.00 | 2,280.00 | 2,300.00 | 2,278.31 | -0.43% | 289,683 |
Aug 28, 2025 | 2,314.00 | 2,348.00 | 2,308.00 | 2,310.00 | 2,288.21 | -0.17% | 367,905 |
Aug 27, 2025 | 2,290.00 | 2,316.00 | 2,286.00 | 2,314.00 | 2,292.17 | 0.70% | 100,067 |
Aug 26, 2025 | 2,444.00 | 2,444.00 | 2,298.00 | 2,298.00 | 2,276.32 | -3.77% | 299,893 |
Aug 22, 2025 | 2,366.00 | 2,400.00 | 2,356.00 | 2,388.00 | 2,388.00 | 0.76% | 177,768 |
Aug 21, 2025 | 2,300.00 | 2,374.00 | 2,300.00 | 2,370.00 | 2,370.00 | 0.77% | 85,104 |
Aug 20, 2025 | 2,310.00 | 2,370.00 | 2,310.00 | 2,352.00 | 2,352.00 | -0.68% | 79,727 |
Aug 19, 2025 | 2,286.00 | 2,381.14 | 2,286.00 | 2,368.00 | 2,368.00 | 0.51% | 131,763 |
Aug 18, 2025 | 2,378.00 | 2,392.00 | 2,324.00 | 2,356.00 | 2,356.00 | -1.26% | 394,603 |
Aug 15, 2025 | 2,378.00 | 2,430.00 | 2,372.00 | 2,386.00 | 2,386.00 | 0.51% | 135,650 |
Aug 14, 2025 | 2,370.00 | 2,398.00 | 2,356.00 | 2,374.00 | 2,374.00 | 0.25% | 141,830 |
Aug 13, 2025 | 2,282.00 | 2,370.00 | 2,282.00 | 2,368.00 | 2,368.00 | 1.63% | 150,436 |
Aug 12, 2025 | 2,314.00 | 2,336.00 | 2,300.00 | 2,330.00 | 2,330.00 | 0.87% | 94,065 |
Aug 11, 2025 | 2,280.00 | 2,340.00 | 2,280.00 | 2,310.00 | 2,310.00 | -0.69% | 122,175 |
Aug 8, 2025 | 2,262.00 | 2,326.00 | 2,236.00 | 2,326.00 | 2,326.00 | 3.47% | 414,183 |
Aug 7, 2025 | 2,222.00 | 2,294.00 | 2,222.00 | 2,248.00 | 2,248.00 | -1.23% | 90,659 |
Aug 6, 2025 | 2,314.00 | 2,314.00 | 2,256.00 | 2,276.00 | 2,276.00 | -0.09% | 359,217 |
Aug 5, 2025 | 2,274.00 | 2,306.00 | 2,256.00 | 2,278.00 | 2,278.00 | 0.18% | 138,714 |
Aug 4, 2025 | 2,314.00 | 2,314.00 | 2,238.00 | 2,274.00 | 2,274.00 | 1.25% | 449,241 |
Aug 1, 2025 | 2,240.00 | 2,308.00 | 2,240.00 | 2,246.00 | 2,246.00 | -2.18% | 422,376 |
Jul 31, 2025 | 2,296.00 | 2,304.00 | 2,224.00 | 2,296.00 | 2,296.00 | 2.78% | 454,674 |
Jul 30, 2025 | 2,204.00 | 2,248.00 | 2,192.00 | 2,234.00 | 2,234.00 | 0.99% | 298,342 |
Jul 29, 2025 | 2,248.00 | 2,258.00 | 2,203.77 | 2,212.00 | 2,212.00 | -0.98% | 110,601 |
Jul 28, 2025 | 2,200.00 | 2,264.00 | 2,092.00 | 2,234.00 | 2,234.00 | - | 212,669 |
Jul 25, 2025 | 2,202.00 | 2,246.00 | 2,202.00 | 2,234.00 | 2,234.00 | -0.62% | 68,428 |
Jul 24, 2025 | 2,278.00 | 2,278.00 | 2,222.00 | 2,248.00 | 2,248.00 | 0.72% | 77,594 |
Jul 23, 2025 | 2,220.00 | 2,256.00 | 2,218.00 | 2,232.00 | 2,232.00 | -0.36% | 76,297 |
Jul 22, 2025 | 2,320.00 | 2,320.00 | 2,220.00 | 2,240.00 | 2,240.00 | -1.41% | 77,329 |
Jul 21, 2025 | 2,330.00 | 2,338.00 | 2,248.00 | 2,272.00 | 2,272.00 | -0.87% | 53,504 |
Jul 18, 2025 | 2,300.00 | 2,310.00 | 2,254.00 | 2,292.00 | 2,292.00 | 0.70% | 76,460 |
Jul 17, 2025 | 2,322.00 | 2,322.00 | 2,264.00 | 2,276.00 | 2,276.00 | 0.18% | 83,891 |