Skip to main content
logo
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,406.00
+20.00 (0.46%)
Jul 6, 2026, 12:38 PM GMT

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20264,326.004,344.004,320.004,322.00--0.14%18,295
Jul 2, 20264,374.004,414.004,306.004,328.004,328.00-1.95%455,162
Jul 1, 20264,276.004,414.004,250.004,414.004,414.003.28%153,899
Jun 30, 20264,226.004,330.004,226.004,274.004,274.00-129,917
Jun 29, 20264,274.004,336.004,260.604,274.004,274.000.47%125,222
Jun 26, 20264,264.004,264.004,144.004,254.004,254.000.14%279,801
Jun 25, 20264,290.004,374.004,246.004,248.004,248.00-184,478
Jun 24, 20264,236.004,258.004,196.004,248.004,248.00-0.05%120,187
Jun 23, 20264,230.004,262.704,194.004,250.004,250.00-1.25%268,202
Jun 22, 20264,240.004,342.004,200.004,304.004,304.001.37%344,854
Jun 19, 20264,186.004,246.004,138.004,246.004,246.002.07%2,404,469
Jun 18, 20264,150.004,188.004,114.004,160.004,160.00-0.38%104,933
Jun 17, 20264,126.004,212.004,108.004,176.004,176.002.10%95,951
Jun 16, 20264,136.004,188.004,090.004,090.004,090.00-1.30%178,393
Jun 15, 20264,218.004,252.004,118.004,144.004,144.00-0.53%217,470
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%179,358
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