Computacenter plc (LON:CCC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,890.00
-155.00 (-3.07%)
Nov 4, 2026, 3:35 PM GMT
Computacenter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,025.00 | 5,035.00 | 4,852.00 | 4,890.00 | 4,890.00 | -3.07% | 51,859 |
| Nov 3, 2026 | 4,870.00 | 5,052.17 | 4,866.00 | 5,045.00 | 5,045.00 | 1.10% | 195,973 |
| Nov 2, 2026 | 4,926.00 | 5,015.00 | 4,870.00 | 4,990.00 | 4,990.00 | 1.05% | 185,009 |
| Oct 30, 2026 | 5,220.00 | 5,220.00 | 4,892.00 | 4,938.00 | 4,938.00 | -6.03% | 205,324 |
| Oct 29, 2026 | 5,200.00 | 5,255.00 | 5,145.00 | 5,255.00 | 5,255.00 | -0.19% | 238,154 |
| Oct 28, 2026 | 5,240.00 | 5,340.00 | 5,210.00 | 5,265.00 | 5,265.00 | 0.29% | 139,041 |
| Oct 27, 2026 | 5,245.00 | 5,335.00 | 5,175.00 | 5,250.00 | 5,250.00 | 1.16% | 234,913 |
| Oct 26, 2026 | 4,620.00 | 5,190.00 | 4,588.00 | 5,190.00 | 5,190.00 | 13.07% | 549,865 |
| Oct 23, 2026 | 4,796.00 | 4,828.00 | 4,542.00 | 4,590.00 | 4,590.00 | -4.97% | 284,195 |
| Oct 22, 2026 | 5,050.00 | 5,180.00 | 4,830.00 | 4,830.00 | 4,830.00 | -5.66% | 247,265 |
| Oct 21, 2026 | 4,968.00 | 5,120.00 | 4,936.00 | 5,120.00 | 5,120.00 | 3.64% | 189,032 |
| Oct 20, 2026 | 5,035.00 | 5,095.00 | 4,882.00 | 4,940.00 | 4,940.00 | -1.69% | 327,073 |
| Oct 19, 2026 | 5,125.00 | 5,150.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.47% | 189,415 |
| Oct 16, 2026 | 5,230.00 | 5,255.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.16% | 171,105 |
| Oct 15, 2026 | 5,400.00 | 5,465.00 | 5,040.00 | 5,160.00 | 5,160.00 | -5.58% | 483,661 |
| Oct 14, 2026 | 5,695.00 | 5,710.00 | 5,450.00 | 5,465.00 | 5,465.00 | -4.04% | 134,067 |
| Oct 13, 2026 | 5,585.00 | 5,730.00 | 5,525.00 | 5,695.00 | 5,695.00 | 1.70% | 137,873 |
| Oct 12, 2026 | 5,585.00 | 5,655.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.90% | 371,685 |
| Oct 9, 2026 | 5,550.00 | 5,640.00 | 5,515.00 | 5,550.00 | 5,550.00 | 1.19% | 180,766 |
| Oct 8, 2026 | 5,435.00 | 5,570.00 | 5,390.00 | 5,485.00 | 5,485.00 | 0.64% | 426,660 |
| Oct 7, 2026 | 5,380.00 | 5,525.00 | 5,345.00 | 5,450.00 | 5,450.00 | 0.37% | 161,407 |
| Oct 6, 2026 | 5,480.00 | 5,525.00 | 5,420.00 | 5,430.00 | 5,430.00 | 0.18% | 322,768 |
| Oct 5, 2026 | 5,375.00 | 5,460.00 | 5,375.00 | 5,420.00 | 5,420.00 | 0.28% | 161,087 |
| Oct 2, 2026 | 5,575.00 | 5,575.00 | 5,390.00 | 5,405.00 | 5,405.00 | -1.19% | 200,494 |
| Oct 1, 2026 | 5,390.00 | 5,490.00 | 5,295.00 | 5,470.00 | 5,470.00 | 1.20% | 423,129 |
| Sep 30, 2026 | 5,335.00 | 5,405.00 | 5,300.00 | 5,405.00 | 5,405.00 | 1.60% | 248,127 |
| Sep 29, 2026 | 5,350.00 | 5,405.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.19% | 450,229 |
| Sep 28, 2026 | 5,375.00 | 5,505.00 | 5,305.00 | 5,330.00 | 5,330.00 | -1.48% | 103,294 |
| Sep 25, 2026 | 5,265.00 | 5,455.00 | 5,240.00 | 5,410.00 | 5,410.00 | 3.24% | 203,303 |
| Sep 24, 2026 | 5,410.00 | 5,465.00 | 5,220.00 | 5,240.00 | 5,240.00 | -3.90% | 269,143 |
| 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 | 5,430.50 | 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 | 5,353.40 | 1.80% | 303,821 |
| Sep 16, 2026 | 5,235.00 | 5,335.70 | 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 | 5,202.30 | 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 | 5,433.30 | 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 |