Skip to main content
logo
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,218.00
+8.00 (0.19%)
May 26, 2026, 4:42 PM GMT

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20264,150.004,242.004,150.004,218.004,218.000.19%116,610
May 22, 20264,098.004,238.004,082.004,210.004,210.003.34%211,379
May 21, 20264,112.004,112.003,962.004,074.004,074.001.90%156,792
May 20, 20263,978.004,042.003,902.003,998.003,998.001.22%444,208
May 19, 20264,018.004,100.003,916.003,950.003,950.00-1.40%299,742
May 18, 20263,952.004,088.003,952.004,006.004,006.00-1.57%185,531
May 15, 20264,144.004,144.003,996.004,070.004,070.000.10%186,431
May 14, 20263,996.004,066.003,986.004,066.004,066.001.65%112,733
May 13, 20264,046.004,046.003,978.004,000.004,000.000.25%204,333
May 12, 20264,040.004,040.003,966.003,990.003,990.00-1.09%213,537
May 11, 20264,028.004,050.003,966.004,034.004,034.000.15%984,333
May 8, 20263,876.004,028.003,846.004,028.004,028.003.71%327,257
May 7, 20263,948.003,948.003,878.003,884.003,884.00-325,326
May 6, 20263,826.003,906.003,776.923,884.003,884.002.97%1,293,082
May 5, 20263,798.003,818.003,752.003,772.003,772.000.05%2,489,543
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%241,906
Apr 29, 20263,782.003,812.003,750.003,782.003,782.000.21%382,525
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, 20263,436.003,460.003,342.003,342.003,342.00-3.13%162,239
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%107,083
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, 20263,178.003,234.003,154.003,222.003,222.001.90%106,237
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