Computacenter plc (LON:CCC)
London · Delayed Price · Currency is GBP · Price in GBX 4,790.00
+84.00 (1.78%)
Jul 24, 2026, 4:35 PM GMT
Computacenter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,720.00 | 4,850.00 | 4,704.00 | 4,790.00 | 4,790.00 | 1.78% | 209,661 |
| Jul 23, 2026 | 4,836.00 | 4,884.07 | 4,702.00 | 4,706.00 | 4,706.00 | -3.01% | 1,207,746 |
| Jul 22, 2026 | 4,962.00 | 4,962.00 | 4,824.00 | 4,852.00 | 4,852.00 | -0.29% | 230,757 |
| Jul 21, 2026 | 4,834.00 | 4,866.00 | 4,750.00 | 4,866.00 | 4,866.00 | 0.66% | 320,696 |
| Jul 20, 2026 | 4,614.00 | 4,934.00 | 4,586.00 | 4,834.00 | 4,834.00 | 5.55% | 378,868 |
| Jul 17, 2026 | 4,486.00 | 4,580.00 | 4,466.00 | 4,580.00 | 4,580.00 | 1.01% | 1,082,224 |
| Jul 16, 2026 | 4,558.00 | 4,564.00 | 4,462.00 | 4,534.00 | 4,534.00 | -0.09% | 1,298,211 |
| Jul 15, 2026 | 4,600.00 | 4,600.00 | 4,508.00 | 4,538.00 | 4,538.00 | -1.13% | 327,678 |
| Jul 14, 2026 | 4,560.00 | 4,590.00 | 4,492.00 | 4,590.00 | 4,590.00 | 0.61% | 326,581 |
| Jul 13, 2026 | 4,566.00 | 4,616.00 | 4,514.00 | 4,562.00 | 4,562.00 | 2.42% | 565,066 |
| Jul 10, 2026 | 4,478.00 | 4,478.00 | 4,390.00 | 4,454.00 | 4,454.00 | 0.45% | 504,067 |
| Jul 9, 2026 | 4,580.00 | 4,702.00 | 4,346.10 | 4,434.00 | 4,434.00 | 7.21% | 956,244 |
| Jul 8, 2026 | 4,220.00 | 4,230.00 | 4,092.00 | 4,136.00 | 4,136.00 | -2.54% | 241,522 |
| Jul 7, 2026 | 4,304.00 | 4,410.00 | 4,244.00 | 4,244.00 | 4,244.00 | -3.59% | 236,556 |
| Jul 6, 2026 | 4,374.00 | 4,460.00 | 4,348.00 | 4,402.00 | 4,402.00 | 0.36% | 210,986 |
| Jul 3, 2026 | 4,400.00 | 4,414.00 | 4,314.00 | 4,386.00 | 4,386.00 | 1.34% | 146,353 |
| Jul 2, 2026 | 4,374.00 | 4,414.00 | 4,306.00 | 4,328.00 | 4,328.00 | -1.95% | 455,162 |
| Jul 1, 2026 | 4,276.00 | 4,414.00 | 4,250.00 | 4,414.00 | 4,414.00 | 3.28% | 153,899 |
| Jun 30, 2026 | 4,226.00 | 4,330.00 | 4,226.00 | 4,274.00 | 4,274.00 | - | 132,986 |
| Jun 29, 2026 | 4,274.00 | 4,336.00 | 4,260.60 | 4,274.00 | 4,274.00 | 0.47% | 125,222 |
| Jun 26, 2026 | 4,264.00 | 4,264.00 | 4,144.00 | 4,254.00 | 4,254.00 | 0.14% | 279,801 |
| Jun 25, 2026 | 4,290.00 | 4,374.00 | 4,246.00 | 4,248.00 | 4,248.00 | - | 184,478 |
| Jun 24, 2026 | 4,236.00 | 4,258.00 | 4,196.00 | 4,248.00 | 4,248.00 | -0.05% | 120,187 |
| Jun 23, 2026 | 4,230.00 | 4,262.70 | 4,194.00 | 4,250.00 | 4,250.00 | -1.25% | 268,202 |
| Jun 22, 2026 | 4,240.00 | 4,342.00 | 4,200.00 | 4,304.00 | 4,304.00 | 1.37% | 344,854 |
| Jun 19, 2026 | 4,186.00 | 4,246.00 | 4,138.00 | 4,246.00 | 4,246.00 | 2.07% | 2,404,469 |
| Jun 18, 2026 | 4,150.00 | 4,188.00 | 4,114.00 | 4,160.00 | 4,160.00 | -0.38% | 104,933 |
| Jun 17, 2026 | 4,126.00 | 4,212.00 | 4,108.00 | 4,176.00 | 4,176.00 | 2.10% | 95,951 |
| Jun 16, 2026 | 4,136.00 | 4,188.00 | 4,090.00 | 4,090.00 | 4,090.00 | -1.30% | 178,393 |
| Jun 15, 2026 | 4,218.00 | 4,252.00 | 4,118.00 | 4,144.00 | 4,144.00 | -0.53% | 217,470 |
| Jun 12, 2026 | 4,166.00 | 4,172.00 | 4,090.00 | 4,166.00 | 4,166.00 | 1.71% | 244,144 |
| Jun 11, 2026 | 4,216.00 | 4,216.00 | 4,024.00 | 4,096.00 | 4,096.00 | -0.82% | 181,406 |
| Jun 10, 2026 | 4,126.00 | 4,176.00 | 4,092.00 | 4,130.00 | 4,130.00 | -0.10% | 179,358 |
| Jun 9, 2026 | 4,462.00 | 4,462.00 | 4,134.00 | 4,134.00 | 4,134.00 | -5.44% | 355,566 |
| Jun 8, 2026 | 4,284.00 | 4,378.00 | 4,270.00 | 4,372.00 | 4,372.00 | 0.74% | 935,783 |
| Jun 5, 2026 | 4,492.00 | 4,492.00 | 4,340.00 | 4,340.00 | 4,340.00 | -2.60% | 131,401 |
| Jun 4, 2026 | 4,488.00 | 4,494.00 | 4,414.00 | 4,456.00 | 4,456.00 | -0.20% | 137,330 |
| Jun 3, 2026 | 4,532.00 | 4,586.00 | 4,440.00 | 4,516.00 | 4,465.00 | -0.22% | 128,143 |
| Jun 2, 2026 | 4,610.00 | 4,648.00 | 4,520.00 | 4,526.00 | 4,474.89 | -1.14% | 186,255 |
| Jun 1, 2026 | 4,500.00 | 4,596.00 | 4,440.00 | 4,578.00 | 4,526.30 | 2.83% | 178,860 |
| May 29, 2026 | 4,252.00 | 4,498.00 | 4,246.00 | 4,452.00 | 4,401.72 | 4.75% | 631,253 |
| May 28, 2026 | 4,248.00 | 4,368.00 | 4,182.00 | 4,250.00 | 4,202.00 | 0.76% | 208,928 |
| May 27, 2026 | 4,248.00 | 4,248.00 | 4,197.00 | 4,218.00 | 4,170.37 | - | 113,886 |
| May 26, 2026 | 4,150.00 | 4,246.00 | 4,150.00 | 4,218.00 | 4,170.37 | 0.19% | 114,654 |
| May 22, 2026 | 4,098.00 | 4,238.00 | 4,082.00 | 4,210.00 | 4,162.46 | 3.34% | 211,379 |
| May 21, 2026 | 4,112.00 | 4,112.00 | 3,962.00 | 4,074.00 | 4,027.99 | 1.90% | 156,792 |
| May 20, 2026 | 3,978.00 | 4,042.00 | 3,902.00 | 3,998.00 | 3,952.85 | 1.22% | 444,208 |
| May 19, 2026 | 4,018.00 | 4,100.00 | 3,916.00 | 3,950.00 | 3,905.39 | -1.40% | 299,742 |
| May 18, 2026 | 3,952.00 | 4,088.00 | 3,952.00 | 4,006.00 | 3,960.76 | -1.57% | 185,531 |
| May 15, 2026 | 4,144.00 | 4,144.00 | 3,996.00 | 4,070.00 | 4,024.04 | 0.10% | 186,431 |