Skip to main content
logo
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,693.00
+1.00 (0.04%)
Oct 16, 2025, 8:13 AM BST

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20252,650.002,706.002,650.002,692.002,692.001.20%149,323
Oct 14, 20252,690.002,690.002,628.002,660.002,660.00-0.89%173,650
Oct 13, 20252,644.002,722.002,632.002,684.002,684.00-0.15%96,462
Oct 10, 20252,710.002,746.002,684.002,688.002,688.00-2.25%110,094
Oct 9, 20252,784.002,794.002,734.002,750.002,750.00-1.15%139,191
Oct 8, 20252,784.002,830.002,768.422,782.002,782.000.22%220,421
Oct 7, 20252,798.002,806.002,746.002,776.002,776.000.36%340,073
Oct 6, 20252,774.002,798.002,744.002,766.002,766.000.51%391,975
Oct 3, 20252,750.002,772.002,716.002,752.002,752.000.44%215,409
Oct 2, 20252,660.002,748.002,660.002,740.002,740.002.47%614,522
Oct 1, 20252,614.002,716.002,614.002,674.002,674.00-0.45%198,108
Sep 30, 20252,706.002,706.002,634.002,686.002,686.001.74%302,971
Sep 29, 20252,614.002,644.002,602.002,640.002,640.000.99%88,932
Sep 26, 20252,614.002,630.332,598.002,614.002,614.000.23%145,718
Sep 25, 20252,502.002,624.002,462.002,608.002,608.004.24%288,605
Sep 24, 20252,498.002,528.002,472.002,502.002,478.400.97%186,464
Sep 23, 20252,448.002,516.002,438.002,478.002,454.631.81%221,556
Sep 22, 20252,424.002,484.002,412.002,434.002,411.040.16%119,876
Sep 19, 20252,478.002,478.002,398.002,430.002,407.08-1.38%1,491,942
Sep 18, 20252,400.002,464.002,400.002,464.002,440.762.24%200,569
Sep 17, 20252,348.002,430.002,348.002,410.002,387.270.92%237,917
Sep 16, 20252,392.002,406.002,372.002,388.002,365.480.76%251,567
Sep 15, 20252,314.002,392.002,314.002,370.002,347.652.69%151,044
Sep 12, 20252,298.002,308.002,242.002,308.002,286.232.94%131,185
Sep 11, 20252,300.002,342.002,242.002,242.002,220.85-3.36%259,807
Sep 10, 20252,362.002,434.002,310.002,320.002,298.12-3.89%154,117
Sep 9, 20252,320.002,550.002,320.002,414.002,391.233.78%487,942
Sep 8, 20252,280.002,330.002,280.002,326.002,304.061.22%135,690
Sep 5, 20252,386.002,386.002,239.482,298.002,276.32-1.12%105,177
Sep 4, 20252,234.002,336.002,234.002,324.002,302.081.66%67,984
Sep 3, 20252,314.002,314.002,268.002,286.002,264.440.35%109,595
Sep 2, 20252,368.002,368.002,250.002,278.002,256.51-1.64%113,784
Sep 1, 20252,280.002,322.002,280.002,316.002,294.150.70%88,542
Aug 29, 20252,366.002,366.002,280.002,300.002,278.13-0.43%289,683
Aug 28, 20252,314.002,348.002,308.002,310.002,288.03-0.17%367,905
Aug 27, 20252,290.002,316.002,286.002,314.002,291.990.70%100,067
Aug 26, 20252,444.002,444.002,298.002,298.002,276.15-3.77%299,893
Aug 22, 20252,366.002,400.002,356.002,388.002,365.290.76%177,768
Aug 21, 20252,300.002,374.002,300.002,370.002,347.460.77%85,104
Aug 20, 20252,310.002,370.002,310.002,352.002,329.63-0.68%79,727
Aug 19, 20252,286.002,381.142,286.002,368.002,345.480.51%131,763
Aug 18, 20252,378.002,392.002,324.002,356.002,333.60-1.26%394,603
Aug 15, 20252,378.002,430.002,372.002,386.002,363.310.51%135,650
Aug 14, 20252,370.002,398.002,356.002,374.002,351.420.25%141,830
Aug 13, 20252,282.002,370.002,282.002,368.002,345.481.63%150,436
Aug 12, 20252,314.002,336.002,300.002,330.002,307.840.87%94,065
Aug 11, 20252,280.002,340.002,280.002,310.002,288.03-0.69%122,175
Aug 8, 20252,262.002,326.002,236.002,326.002,303.883.47%414,183
Aug 7, 20252,222.002,294.002,222.002,248.002,226.62-1.23%90,659
Aug 6, 20252,314.002,314.002,256.002,276.002,254.36-0.09%359,217