Skip to main content
logo
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,144.00
-22.00 (-0.53%)
Jun 15, 2026, 4:35 PM GMT

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20264,218.004,230.004,118.004,144.004,144.00-0.53%217,463
Jun 12, 20264,166.004,172.004,090.004,166.004,166.001.71%244,144
Jun 11, 20264,216.004,216.004,024.004,096.004,096.00-0.82%181,406
Jun 10, 20264,126.004,176.004,092.004,130.004,130.00-0.10%176,934
Jun 9, 20264,462.004,462.004,134.004,134.004,134.00-5.44%355,566
Jun 8, 20264,284.004,378.004,270.004,372.004,372.000.74%935,783
Jun 5, 20264,492.004,492.004,340.004,340.004,340.00-2.60%131,401
Jun 4, 20264,488.004,494.004,414.004,456.004,456.00-0.20%137,330
Jun 3, 20264,532.004,586.004,440.004,516.004,465.00-0.22%128,143
Jun 2, 20264,610.004,648.004,520.004,526.004,474.89-1.14%186,255
Jun 1, 20264,500.004,596.004,440.004,578.004,526.302.83%178,860
May 29, 20264,252.004,498.004,246.004,452.004,401.724.75%631,253
May 28, 20264,248.004,368.004,182.004,250.004,202.000.76%208,928
May 27, 20264,248.004,248.004,197.004,218.004,170.37-113,886
May 26, 20264,150.004,246.004,150.004,218.004,170.370.19%114,654
May 22, 20264,098.004,238.004,082.004,210.004,162.463.34%211,379
May 21, 20264,112.004,112.003,962.004,074.004,027.991.90%156,792
May 20, 20263,978.004,042.003,902.003,998.003,952.851.22%444,208
May 19, 20264,018.004,100.003,916.003,950.003,905.39-1.40%299,742
May 18, 20263,952.004,088.003,952.004,006.003,960.76-1.57%185,531
May 15, 20264,144.004,144.003,996.004,070.004,024.040.10%186,431
May 14, 20263,996.004,066.003,986.004,066.004,020.081.65%112,733
May 13, 20264,046.004,046.003,978.004,000.003,954.830.25%204,333
May 12, 20264,040.004,040.003,966.003,990.003,944.94-1.09%213,537
May 11, 20264,028.004,050.003,966.004,034.003,988.440.15%984,333
May 8, 20263,876.004,028.003,846.004,028.003,982.513.71%327,257
May 7, 20263,948.003,948.003,878.003,884.003,840.14-325,326
May 6, 20263,826.003,906.003,776.903,884.003,840.142.97%1,293,082
May 5, 20263,798.003,818.003,752.003,772.003,729.400.05%2,489,543
May 1, 20263,760.003,770.303,714.003,770.003,727.430.48%126,235
Apr 30, 20263,784.003,784.003,738.003,752.003,709.63-0.79%241,906
Apr 29, 20263,782.003,812.003,750.003,782.003,739.290.21%382,525
Apr 28, 20263,832.003,832.003,748.003,774.003,731.38-0.68%224,083
Apr 27, 20263,698.003,836.003,698.003,800.003,757.09-0.73%878,788
Apr 24, 20263,500.003,828.003,444.003,828.003,784.7714.54%812,018
Apr 23, 20263,436.003,460.003,342.003,342.003,304.26-3.13%162,239
Apr 22, 20263,548.003,548.003,443.303,450.003,411.04-0.23%89,973
Apr 21, 20263,400.003,480.003,396.003,458.003,418.951.77%107,083
Apr 20, 20263,294.003,398.003,262.003,398.003,359.633.66%93,895
Apr 17, 20263,288.003,306.003,218.003,278.003,240.981.74%277,379
Apr 16, 20263,178.003,234.003,154.003,222.003,185.611.90%106,237
Apr 15, 20263,144.003,192.003,144.003,162.003,126.29-0.06%90,778
Apr 14, 20263,036.003,190.003,036.003,164.003,128.271.48%74,159
Apr 13, 20263,060.003,118.003,054.003,118.003,082.791.04%85,461
Apr 10, 20263,040.003,128.003,040.003,086.003,051.150.65%72,547
Apr 9, 20263,254.003,254.003,050.003,066.003,031.38-3.71%103,351
Apr 8, 20263,180.003,230.003,120.003,184.003,148.044.05%125,949
Apr 7, 20263,002.003,114.003,002.003,060.003,025.44-0.58%109,163
Apr 2, 20263,128.003,128.002,988.003,078.003,043.240.65%211,704
Apr 1, 20262,904.003,080.002,900.003,058.003,023.472.27%265,756