Computacenter plc (LON:CCC)
London · Delayed Price · Currency is GBP · Price in GBX 5,240.00
-240.00 (-4.38%)
Sep 24, 2026, 4:35 PM GMT
Computacenter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,425.00 | 5,435.00 | 5,220.00 | 5,240.00 | - | -3.90% | 165,169 |
| Sep 23, 2026 | 5,590.00 | 5,600.00 | 5,475.00 | 5,480.00 | 5,452.90 | -1.53% | 186,654 |
| Sep 22, 2026 | 5,505.00 | 5,580.00 | 5,455.00 | 5,565.00 | 5,537.48 | 1.00% | 420,947 |
| Sep 21, 2026 | 5,415.00 | 5,555.00 | 5,415.00 | 5,510.00 | 5,482.75 | 1.47% | 805,344 |
| Sep 18, 2026 | 5,345.00 | 5,430.54 | 5,340.00 | 5,430.00 | 5,403.15 | 0.93% | 857,095 |
| Sep 17, 2026 | 5,305.00 | 5,425.00 | 5,305.00 | 5,380.00 | 5,353.39 | 1.80% | 303,821 |
| Sep 16, 2026 | 5,235.00 | 5,335.68 | 5,230.00 | 5,285.00 | 5,258.86 | 0.86% | 149,147 |
| Sep 15, 2026 | 5,220.00 | 5,270.00 | 5,165.00 | 5,240.00 | 5,214.09 | 0.48% | 283,399 |
| Sep 14, 2026 | 5,200.00 | 5,280.00 | 5,135.00 | 5,215.00 | 5,189.21 | -0.10% | 407,556 |
| Sep 11, 2026 | 5,055.00 | 5,290.00 | 5,055.00 | 5,220.00 | 5,194.19 | 1.75% | 309,293 |
| Sep 10, 2026 | 5,160.00 | 5,202.27 | 5,015.00 | 5,130.00 | 5,104.63 | -1.16% | 344,939 |
| Sep 9, 2026 | 5,250.00 | 5,355.00 | 5,190.00 | 5,190.00 | 5,164.33 | 0.48% | 734,435 |
| Sep 8, 2026 | 5,875.00 | 6,045.00 | 5,075.00 | 5,165.00 | 5,139.46 | -7.77% | 556,344 |
| Sep 7, 2026 | 5,540.00 | 5,640.00 | 5,525.00 | 5,600.00 | 5,572.31 | 0.18% | 227,255 |
| Sep 4, 2026 | 5,460.00 | 5,600.00 | 5,433.32 | 5,590.00 | 5,562.36 | 4.10% | 225,754 |
| Sep 3, 2026 | 5,335.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,343.44 | 1.03% | 197,020 |
| Sep 2, 2026 | 5,480.00 | 5,540.00 | 5,295.00 | 5,315.00 | 5,288.72 | -3.45% | 593,925 |
| Sep 1, 2026 | 5,545.00 | 5,635.00 | 5,455.00 | 5,505.00 | 5,477.78 | -2.91% | 190,535 |
| Aug 28, 2026 | 5,610.00 | 5,685.00 | 5,431.00 | 5,670.00 | 5,641.96 | 0.80% | 204,415 |
| Aug 27, 2026 | 5,315.00 | 5,625.00 | 5,315.00 | 5,625.00 | 5,597.18 | 7.86% | 587,845 |
| Aug 26, 2026 | 5,205.00 | 5,250.00 | 5,145.00 | 5,215.00 | 5,189.21 | 0.48% | 167,011 |
| Aug 25, 2026 | 5,075.00 | 5,220.00 | 5,075.00 | 5,190.00 | 5,164.33 | 1.76% | 176,352 |
| Aug 24, 2026 | 5,070.00 | 5,105.81 | 5,040.00 | 5,100.00 | 5,074.78 | 0.29% | 94,957 |
| Aug 21, 2026 | 5,020.00 | 5,085.99 | 5,000.00 | 5,085.00 | 5,059.85 | 0.79% | 123,992 |
| Aug 20, 2026 | 5,035.00 | 5,100.00 | 4,992.00 | 5,045.00 | 5,020.05 | 0.40% | 137,749 |
| Aug 19, 2026 | 5,015.00 | 5,055.00 | 4,962.00 | 5,025.00 | 5,000.15 | - | 161,662 |
| Aug 18, 2026 | 4,996.00 | 5,105.00 | 4,977.85 | 5,025.00 | 5,000.15 | 0.50% | 184,096 |
| Aug 17, 2026 | 5,050.00 | 5,050.00 | 4,970.00 | 5,000.00 | 4,975.27 | -0.20% | 127,959 |
| Aug 14, 2026 | 4,988.00 | 5,090.00 | 4,966.00 | 5,010.00 | 4,985.22 | 1.46% | 223,486 |
| Aug 13, 2026 | 4,840.00 | 4,948.00 | 4,838.00 | 4,938.00 | 4,913.58 | 2.28% | 213,734 |
| Aug 12, 2026 | 4,844.00 | 4,880.00 | 4,820.00 | 4,828.00 | 4,804.12 | -0.45% | 131,585 |
| Aug 11, 2026 | 4,818.00 | 4,886.00 | 4,754.00 | 4,850.00 | 4,826.02 | -0.04% | 226,795 |
| Aug 10, 2026 | 4,846.00 | 4,881.20 | 4,800.00 | 4,852.00 | 4,828.01 | 0.50% | 163,610 |
| Aug 7, 2026 | 4,884.00 | 4,910.00 | 4,816.00 | 4,828.00 | 4,804.12 | -1.15% | 356,698 |
| Aug 6, 2026 | 4,862.00 | 4,884.00 | 4,720.00 | 4,884.00 | 4,859.85 | 1.50% | 224,889 |
| Aug 5, 2026 | 4,804.00 | 4,836.00 | 4,756.00 | 4,812.00 | 4,788.20 | 0.71% | 332,028 |
| Aug 4, 2026 | 4,602.00 | 4,778.00 | 4,602.00 | 4,778.00 | 4,754.37 | 3.73% | 301,678 |
| Aug 3, 2026 | 4,608.00 | 4,658.00 | 4,526.00 | 4,606.00 | 4,583.22 | 0.17% | 741,288 |
| Jul 31, 2026 | 4,762.00 | 4,762.00 | 4,580.00 | 4,598.00 | 4,575.26 | -2.38% | 301,795 |
| Jul 30, 2026 | 4,678.00 | 4,766.00 | 4,678.00 | 4,710.00 | 4,686.71 | -1.13% | 303,448 |
| Jul 29, 2026 | 4,780.00 | 4,870.00 | 4,764.00 | 4,764.00 | 4,740.44 | -1.04% | 553,020 |
| Jul 28, 2026 | 4,802.00 | 4,862.00 | 4,784.00 | 4,814.00 | 4,790.19 | -0.08% | 265,829 |
| Jul 27, 2026 | 4,892.00 | 4,894.00 | 4,794.00 | 4,818.00 | 4,794.17 | 0.58% | 128,995 |
| Jul 24, 2026 | 4,720.00 | 4,850.00 | 4,704.00 | 4,790.00 | 4,766.31 | 1.78% | 209,661 |
| Jul 23, 2026 | 4,836.00 | 4,884.07 | 4,702.00 | 4,706.00 | 4,682.73 | -3.01% | 1,207,746 |
| Jul 22, 2026 | 4,962.00 | 4,962.00 | 4,824.00 | 4,852.00 | 4,828.01 | -0.29% | 230,757 |
| Jul 21, 2026 | 4,834.00 | 4,866.00 | 4,750.00 | 4,866.00 | 4,841.94 | 0.66% | 320,696 |
| Jul 20, 2026 | 4,614.00 | 4,934.00 | 4,586.00 | 4,834.00 | 4,810.09 | 5.55% | 378,868 |
| Jul 17, 2026 | 4,486.00 | 4,580.00 | 4,466.00 | 4,580.00 | 4,557.35 | 1.01% | 1,082,224 |
| Jul 16, 2026 | 4,558.00 | 4,563.96 | 4,462.00 | 4,534.00 | 4,511.58 | -0.09% | 1,298,211 |