Computacenter (CCC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Computacenter

Date Open High Low Close* Volume
16/09/2025 2,314.00p 2,370.00p 2,314.00p 2,388.00p 251565
15/09/2025 2,314.00p 2,392.00p 2,314.00p 2,370.00p 151035
12/09/2025 2,298.00p 2,308.00p 2,242.00p 2,308.00p 131182
11/09/2025 2,362.00p 2,362.00p 2,320.00p 2,242.00p 258759
10/09/2025 2,362.00p 2,434.00p 2,310.00p 2,320.00p 153752
09/09/2025 2,320.00p 2,550.00p 2,320.00p 2,414.00p 484137
08/09/2025 2,280.00p 2,350.00p 2,280.00p 2,326.00p 134642
05/09/2025 2,386.00p 2,386.00p 2,239.48p 2,298.00p 105176
04/09/2025 2,234.00p 2,336.00p 2,234.00p 2,324.00p 67984
03/09/2025 2,314.00p 2,314.00p 2,268.00p 2,286.00p 109593
02/09/2025 2,368.00p 2,368.00p 2,250.00p 2,278.00p 113784
01/09/2025 2,280.00p 2,322.00p 2,280.00p 2,316.00p 88538
29/08/2025 2,366.00p 2,366.00p 2,280.00p 2,300.00p 109695
28/08/2025 2,314.00p 2,348.00p 2,308.00p 2,310.00p 367901
27/08/2025 2,290.00p 2,316.00p 2,286.00p 2,314.00p 100066
26/08/2025 2,444.00p 2,444.00p 2,298.00p 2,298.00p 299734
22/08/2025 2,366.00p 2,400.00p 2,356.00p 2,388.00p 177765
21/08/2025 2,300.00p 2,374.00p 2,300.00p 2,370.00p 85103
20/08/2025 2,310.00p 2,370.00p 2,310.00p 2,352.00p 79722
19/08/2025 2,286.00p 2,381.14p 2,286.00p 2,368.00p 131760
18/08/2025 2,378.00p 2,392.00p 2,324.00p 2,356.00p 394597
15/08/2025 2,378.00p 2,430.00p 2,372.00p 2,386.00p 135645
14/08/2025 2,370.00p 2,398.00p 2,356.00p 2,374.00p 141827
13/08/2025 2,332.00p 2,370.00p 2,282.00p 2,368.00p 150432
12/08/2025 2,314.00p 2,336.00p 2,300.00p 2,330.00p 94062
11/08/2025 2,280.00p 2,340.00p 2,280.00p 2,310.00p 122172
08/08/2025 2,258.00p 2,326.00p 2,236.00p 2,326.00p 414163
07/08/2025 2,222.00p 2,294.00p 2,222.00p 2,248.00p 90657
06/08/2025 2,314.00p 2,314.00p 2,256.00p 2,276.00p 359215
05/08/2025 2,274.00p 2,306.00p 2,256.00p 2,278.00p 138713
04/08/2025 2,314.00p 2,314.00p 2,238.00p 2,274.00p 449237
01/08/2025 2,240.00p 2,308.00p 2,240.00p 2,246.00p 422368
31/07/2025 2,296.00p 2,304.00p 2,224.00p 2,296.00p 322498
30/07/2025 2,204.00p 2,248.00p 2,192.00p 2,234.00p 298342
29/07/2025 2,248.00p 2,258.00p 2,203.77p 2,212.00p 110596
28/07/2025 2,200.00p 2,264.00p 2,092.00p 2,234.00p 212658
25/07/2025 2,202.00p 2,246.00p 2,202.00p 2,234.00p 68426
24/07/2025 2,278.00p 2,278.00p 2,222.00p 2,248.00p 77591
23/07/2025 2,220.00p 2,256.00p 2,218.00p 2,232.00p 76293
22/07/2025 2,320.00p 2,320.00p 2,220.00p 2,240.00p 77327
21/07/2025 2,330.00p 2,338.00p 2,248.00p 2,272.00p 53499
18/07/2025 2,300.00p 2,310.00p 2,254.00p 2,292.00p 76457
17/07/2025 2,322.00p 2,322.00p 2,264.00p 2,276.00p 83888
16/07/2025 2,338.00p 2,338.00p 2,256.00p 2,272.00p 74260
15/07/2025 2,338.00p 2,338.00p 2,278.00p 2,282.00p 97205
14/07/2025 2,258.00p 2,298.00p 2,236.00p 2,288.00p 83444
11/07/2025 2,260.00p 2,275.00p 2,230.00p 2,256.00p 74895
10/07/2025 2,324.00p 2,324.00p 2,226.00p 2,250.00p 239542
09/07/2025 2,296.00p 2,362.00p 2,252.00p 2,280.00p 79710
08/07/2025 2,332.00p 2,332.00p 2,254.00p 2,308.00p 150406
07/07/2025 2,272.00p 2,302.00p 2,228.00p 2,286.00p 123486
04/07/2025 2,358.00p 2,358.00p 2,252.00p 2,288.00p 258163
03/07/2025 2,294.00p 2,310.00p 2,246.00p 2,296.00p 149428
02/07/2025 2,440.00p 2,478.00p 2,264.00p 2,270.00p 202462
01/07/2025 2,456.00p 2,458.00p 2,390.00p 2,454.00p 85593
30/06/2025 2,368.00p 2,420.00p 2,362.00p 2,400.00p 119110
27/06/2025 2,572.00p 2,590.00p 2,398.00p 2,398.00p 153790
26/06/2025 2,512.00p 2,568.21p 2,512.00p 2,568.00p 153854
25/06/2025 2,524.00p 2,540.00p 2,514.00p 2,532.00p 102822
24/06/2025 2,510.00p 2,566.00p 2,510.00p 2,526.00p 56567
23/06/2025 2,486.00p 2,526.00p 2,478.00p 2,510.00p 87396
20/06/2025 2,574.00p 2,574.00p 2,464.00p 2,506.00p 786834
19/06/2025 2,550.00p 2,618.00p 2,505.09p 2,520.00p 101396
18/06/2025 2,612.00p 2,612.00p 2,498.00p 2,574.00p 94703
17/06/2025 2,550.00p 2,564.00p 2,522.00p 2,550.00p 125698
16/06/2025 2,606.00p 2,606.00p 2,544.00p 2,562.00p 101539
13/06/2025 2,550.00p 2,598.00p 2,542.00p 2,556.00p 60178
12/06/2025 2,658.00p 2,658.00p 2,570.00p 2,608.00p 73171
11/06/2025 2,564.00p 2,628.00p 2,564.00p 2,608.00p 224167
10/06/2025 2,580.00p 2,630.00p 2,580.00p 2,614.00p 114616
09/06/2025 2,650.00p 2,650.00p 2,578.00p 2,610.00p 46876
06/06/2025 2,644.00p 2,644.00p 2,575.72p 2,592.00p 57796
05/06/2025 2,634.00p 2,634.00p 2,568.25p 2,590.00p 60366
04/06/2025 2,614.00p 2,636.00p 2,556.00p 2,634.00p 75440
03/06/2025 2,572.00p 2,632.00p 2,572.00p 2,598.00p 76837
02/06/2025 2,650.00p 2,650.00p 2,574.00p 2,612.00p 66562
30/05/2025 2,588.00p 2,666.00p 2,532.00p 2,604.00p 315616
29/05/2025 2,622.00p 2,622.00p 2,574.00p 2,594.00p 106420
28/05/2025 2,570.00p 2,604.00p 2,536.00p 2,574.00p 74169
27/05/2025 2,538.00p 2,568.00p 2,506.00p 2,556.00p 58199
23/05/2025 2,482.00p 2,558.00p 2,467.04p 2,506.00p 85419
22/05/2025 2,528.00p 2,548.05p 2,498.00p 2,548.00p 156427
21/05/2025 2,528.00p 2,540.00p 2,517.73p 2,528.00p 122460
20/05/2025 2,502.00p 2,572.00p 2,502.00p 2,554.00p 36938
19/05/2025 2,532.00p 2,556.00p 2,520.00p 2,540.00p 92415
16/05/2025 2,598.00p 2,598.00p 2,532.00p 2,536.00p 79203
15/05/2025 2,600.00p 2,600.00p 2,536.00p 2,568.00p 137825
14/05/2025 2,632.00p 2,632.00p 2,552.00p 2,576.00p 63078
13/05/2025 2,568.00p 2,576.00p 2,556.00p 2,576.00p 59213
12/05/2025 2,558.00p 2,615.20p 2,558.00p 2,560.00p 160809
09/05/2025 2,530.00p 2,556.00p 2,521.30p 2,554.00p 91310
08/05/2025 2,510.00p 2,545.51p 2,424.00p 2,524.00p 85959
07/05/2025 2,466.00p 2,512.00p 2,466.00p 2,488.00p 121926
06/05/2025 2,514.00p 2,524.00p 2,475.00p 2,504.00p 142199
02/05/2025 2,420.00p 2,500.00p 2,420.00p 2,500.00p 113956
01/05/2025 2,434.00p 2,484.00p 2,426.00p 2,468.00p 162787
30/04/2025 2,438.00p 2,438.00p 2,338.00p 2,410.00p 187322
29/04/2025 2,380.00p 2,420.00p 2,376.00p 2,394.00p 129748
28/04/2025 2,368.00p 2,400.24p 2,362.00p 2,380.00p 106326
25/04/2025 2,370.00p 2,396.00p 2,348.00p 2,360.00p 125352
24/04/2025 2,308.00p 2,360.00p 2,308.00p 2,360.00p 151850
23/04/2025 2,306.00p 2,354.00p 2,294.00p 2,326.00p 191067
22/04/2025 2,250.00p 2,292.00p 2,244.00p 2,272.00p 91965
17/04/2025 2,288.00p 2,308.00p 2,258.00p 2,274.00p 134480
16/04/2025 2,290.00p 2,310.00p 2,260.00p 2,304.00p 183638
15/04/2025 2,232.00p 2,302.00p 2,232.00p 2,302.00p 88800
14/04/2025 2,260.00p 2,288.00p 2,236.00p 2,274.00p 87406
11/04/2025 2,266.00p 2,266.00p 2,168.00p 2,224.00p 126341
10/04/2025 2,660.00p 2,660.00p 2,204.00p 2,216.00p 207077
09/04/2025 2,132.00p 2,174.00p 2,100.00p 2,162.00p 256790
08/04/2025 2,178.00p 2,222.00p 2,138.00p 2,190.00p 125621
07/04/2025 2,178.00p 2,198.00p 2,072.00p 2,122.00p 471628
04/04/2025 2,398.00p 2,462.77p 2,240.00p 2,266.00p 353219
03/04/2025 2,512.00p 2,512.00p 2,412.00p 2,440.00p 170958
02/04/2025 2,410.00p 2,472.00p 2,410.00p 2,468.00p 99661
01/04/2025 2,500.00p 2,500.00p 2,414.00p 2,482.00p 177082
31/03/2025 2,428.00p 2,480.00p 2,410.00p 2,444.00p 194592
28/03/2025 2,538.00p 2,538.00p 2,444.00p 2,484.00p 142291
27/03/2025 2,546.00p 2,546.00p 2,462.00p 2,490.00p 197396
26/03/2025 2,530.00p 2,590.00p 2,506.23p 2,510.00p 262354
25/03/2025 2,562.00p 2,620.00p 2,562.00p 2,576.00p 1160452
24/03/2025 2,622.00p 2,638.00p 2,552.00p 2,606.00p 99528
21/03/2025 2,608.00p 2,622.00p 2,580.00p 2,610.00p 793258
20/03/2025 2,626.00p 2,654.00p 2,612.00p 2,624.00p 360137
19/03/2025 2,542.00p 2,666.00p 2,530.00p 2,634.00p 816952
18/03/2025 2,500.00p 2,666.20p 2,482.00p 2,590.00p 715075
17/03/2025 2,332.00p 2,342.00p 2,292.00p 2,334.00p 195082
14/03/2025 2,236.00p 2,332.00p 2,226.00p 2,330.00p 367567
13/03/2025 2,328.00p 2,328.00p 2,218.00p 2,242.00p 175183
12/03/2025 2,282.00p 2,328.00p 2,266.00p 2,284.00p 140058
11/03/2025 2,366.00p 2,388.00p 2,316.00p 2,316.00p 150277
10/03/2025 2,420.00p 2,466.00p 2,328.00p 2,364.00p 150192
07/03/2025 2,372.00p 2,416.00p 2,352.00p 2,410.00p 396510
06/03/2025 2,322.00p 2,414.00p 2,306.00p 2,406.00p 237548
05/03/2025 2,128.00p 2,328.00p 2,128.00p 2,306.00p 330645
04/03/2025 2,152.00p 2,194.00p 2,120.00p 2,128.00p 115330
03/03/2025 2,188.00p 2,202.00p 2,154.00p 2,186.00p 101587
28/02/2025 2,208.00p 2,208.00p 2,110.00p 2,146.00p 700486
27/02/2025 2,184.00p 2,208.00p 2,114.00p 2,160.00p 320025
26/02/2025 2,190.00p 2,214.00p 2,190.00p 2,208.00p 149981
25/02/2025 2,194.00p 2,204.00p 2,182.00p 2,194.00p 137162
24/02/2025 2,190.00p 2,212.00p 2,190.00p 2,202.00p 164899
21/02/2025 2,214.00p 2,232.00p 2,194.00p 2,194.00p 155782
20/02/2025 2,202.00p 2,216.00p 2,188.00p 2,198.00p 207734
19/02/2025 2,206.00p 2,230.00p 2,186.00p 2,198.00p 130091
18/02/2025 2,174.00p 2,244.00p 2,174.00p 2,216.00p 193550
17/02/2025 2,200.00p 2,274.00p 2,200.00p 2,226.00p 90376
14/02/2025 2,222.00p 2,260.00p 2,221.02p 2,246.00p 81814
13/02/2025 2,218.00p 2,242.00p 2,203.00p 2,234.00p 133430
12/02/2025 2,272.00p 2,272.00p 2,192.00p 2,204.00p 435357
11/02/2025 2,220.00p 2,238.00p 2,200.00p 2,220.00p 148179
10/02/2025 2,224.00p 2,246.00p 2,206.00p 2,228.00p 117610
07/02/2025 2,250.00p 2,270.00p 2,208.00p 2,216.00p 117650
06/02/2025 2,252.00p 2,280.00p 2,232.00p 2,260.00p 152942
05/02/2025 2,270.00p 2,286.00p 2,232.00p 2,248.00p 116749
04/02/2025 2,250.00p 2,298.65p 2,226.09p 2,274.00p 141312
03/02/2025 2,296.00p 2,324.00p 2,264.00p 2,272.00p 165633
31/01/2025 2,270.00p 2,352.00p 2,270.00p 2,334.00p 379438
30/01/2025 2,230.00p 2,332.00p 2,230.00p 2,320.00p 228769
29/01/2025 2,254.00p 2,300.00p 2,238.00p 2,274.00p 263918
28/01/2025 2,112.00p 2,270.00p 2,090.00p 2,268.00p 356272
27/01/2025 2,100.00p 2,118.00p 2,062.00p 2,112.00p 239281
24/01/2025 2,096.00p 2,116.00p 2,078.00p 2,108.00p 89608
23/01/2025 2,102.00p 2,104.00p 2,068.00p 2,086.00p 99934
22/01/2025 2,086.00p 2,116.00p 2,082.00p 2,092.00p 133589
21/01/2025 2,064.00p 2,096.00p 2,064.00p 2,086.00p 199603
20/01/2025 2,096.00p 2,130.00p 2,072.00p 2,088.00p 315527
17/01/2025 2,100.00p 2,106.00p 2,074.00p 2,092.00p 170620
16/01/2025 2,084.00p 2,090.00p 2,058.00p 2,080.00p 135733
15/01/2025 2,042.00p 2,072.00p 2,036.00p 2,066.00p 156740
14/01/2025 2,084.00p 2,084.00p 2,020.00p 2,024.00p 603576
13/01/2025 2,042.00p 2,084.00p 2,020.00p 2,024.00p 227360
10/01/2025 2,042.00p 2,076.00p 2,028.00p 2,048.00p 1012454
09/01/2025 2,060.00p 2,080.00p 2,030.00p 2,036.00p 362025
08/01/2025 2,178.00p 2,230.00p 2,068.00p 2,074.00p 203070
07/01/2025 2,168.00p 2,192.00p 2,156.00p 2,178.00p 139565
06/01/2025 2,146.00p 2,196.00p 2,140.00p 2,180.00p 134440
03/01/2025 2,146.00p 2,158.00p 2,110.00p 2,138.00p 337272
02/01/2025 2,126.00p 2,158.00p 2,116.00p 2,152.00p 99246
31/12/2024 2,054.00p 2,130.00p 2,039.00p 2,124.00p 19710
30/12/2024 2,138.00p 2,146.00p 2,094.00p 2,106.00p 105657
27/12/2024 2,130.00p 2,158.00p 2,118.00p 2,134.00p 127303
24/12/2024 2,174.00p 2,174.00p 2,118.00p 2,130.00p 39834
23/12/2024 2,068.00p 2,130.00p 2,065.24p 2,112.00p 122662
20/12/2024 2,102.00p 2,116.00p 2,072.16p 2,086.00p 1058158
19/12/2024 2,100.00p 2,145.78p 2,100.00p 2,114.00p 507813
18/12/2024 2,178.00p 2,188.00p 2,140.00p 2,144.00p 239386
17/12/2024 2,150.00p 2,180.00p 2,098.00p 2,150.00p 256286
16/12/2024 2,182.00p 2,214.00p 2,068.00p 2,168.00p 972218
13/12/2024 2,272.00p 2,272.00p 2,214.00p 2,238.00p 207706
12/12/2024 2,244.00p 2,256.00p 2,210.00p 2,226.00p 749241
11/12/2024 2,278.00p 2,292.00p 2,210.00p 2,236.00p 202866
10/12/2024 2,296.00p 2,330.00p 2,280.00p 2,280.00p 130956
09/12/2024 2,302.00p 2,316.00p 2,284.00p 2,300.00p 149578
06/12/2024 2,290.00p 2,306.58p 2,274.00p 2,294.00p 111730
05/12/2024 2,290.00p 2,308.00p 2,254.00p 2,292.00p 120520
04/12/2024 2,284.00p 2,294.00p 2,234.00p 2,290.00p 313978
03/12/2024 2,246.00p 2,246.00p 2,207.00p 2,236.00p 381650
02/12/2024 2,254.00p 2,296.00p 2,182.00p 2,220.00p 262378
29/11/2024 2,280.00p 2,280.00p 2,212.00p 2,228.00p 492307

*Close Price adjusted for both dividends and splits