Skip to main content
logo
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,884.00
+112.00 (2.97%)
May 6, 2026, 4:35 PM GMT

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20263,798.003,818.003,752.003,772.003,772.000.05%359,764
May 1, 20263,760.003,770.303,714.003,770.003,770.000.48%126,235
Apr 30, 20263,784.003,784.003,738.003,752.003,752.00-0.79%241,902
Apr 29, 20263,782.003,812.003,750.003,782.003,782.000.21%382,523
Apr 28, 20263,832.003,832.003,748.003,774.003,774.00-0.68%224,083
Apr 27, 20263,698.003,836.003,698.003,800.003,800.00-0.73%878,788
Apr 24, 20263,500.003,828.003,444.003,828.003,828.0014.54%812,018
Apr 23, 20263,436.003,438.003,342.003,342.003,342.00-3.13%162,237
Apr 22, 20263,548.003,548.003,443.293,450.003,450.00-0.23%89,973
Apr 21, 20263,400.003,480.003,396.003,458.003,458.001.77%107,078
Apr 20, 20263,294.003,398.003,261.953,398.003,398.003.66%93,895
Apr 17, 20263,288.003,306.003,218.003,278.003,278.001.74%277,379
Apr 16, 20263,178.003,234.003,170.003,222.003,222.001.90%106,233
Apr 15, 20263,144.003,192.003,144.003,162.003,162.00-0.06%90,778
Apr 14, 20263,036.003,190.003,036.003,164.003,164.001.48%74,159
Apr 13, 20263,060.003,118.003,054.003,118.003,118.001.04%85,461
Apr 10, 20263,040.003,128.003,040.003,086.003,086.000.65%72,547
Apr 9, 20263,254.003,254.003,050.003,066.003,066.00-3.71%103,351
Apr 8, 20263,180.003,230.003,120.003,184.003,184.004.05%125,949
Apr 7, 20263,002.003,114.003,002.003,060.003,060.00-0.58%109,163
Apr 2, 20263,128.003,128.002,988.003,078.003,078.000.65%211,704
Apr 1, 20262,904.003,080.002,900.003,058.003,058.002.27%265,756
Mar 31, 20262,912.003,000.402,864.002,990.002,990.003.96%261,408
Mar 30, 20262,812.002,884.002,812.002,876.002,876.00-253,441
Mar 27, 20262,900.002,924.002,870.002,876.002,876.00-0.07%88,537
Mar 26, 20262,866.002,902.002,812.002,878.002,878.00-0.14%248,900
Mar 25, 20262,848.002,884.002,819.012,882.002,882.001.91%70,695
Mar 24, 20262,950.002,950.002,818.002,828.002,828.00-1.74%151,417
Mar 23, 20262,800.002,942.002,794.002,878.002,878.00-151,828
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