Concurrent Technologies (CNC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Concurrent Technologies

Date Open High Low Close* Volume
05/12/2025 223.00p 227.00p 220.50p 220.50p 87541
04/12/2025 231.00p 231.48p 223.22p 223.50p 110823
03/12/2025 237.50p 240.00p 230.04p 231.00p 187234
02/12/2025 242.00p 242.00p 231.52p 238.00p 272939
01/12/2025 243.50p 245.00p 240.00p 242.00p 83870
28/11/2025 246.50p 249.00p 242.18p 243.50p 59680
27/11/2025 241.50p 250.00p 241.50p 247.50p 191873
26/11/2025 242.00p 242.48p 240.00p 241.00p 228105
25/11/2025 248.50p 250.00p 241.00p 242.00p 473701
24/11/2025 253.00p 253.00p 246.55p 248.50p 619153
21/11/2025 256.50p 267.00p 251.20p 253.00p 217472
20/11/2025 261.00p 266.49p 257.10p 258.50p 344539
19/11/2025 265.50p 268.00p 255.43p 261.00p 803164
18/11/2025 240.00p 264.82p 238.00p 264.00p 919770
17/11/2025 242.00p 244.00p 240.00p 242.50p 168418
14/11/2025 242.00p 244.00p 240.00p 242.00p 325069
13/11/2025 242.50p 244.00p 240.74p 242.00p 130034
12/11/2025 241.00p 245.00p 240.13p 242.50p 83910
11/11/2025 242.50p 242.90p 240.00p 241.00p 115206
10/11/2025 237.50p 243.80p 237.00p 241.00p 151150
07/11/2025 237.50p 238.50p 235.34p 237.50p 163987
06/11/2025 238.00p 239.00p 237.21p 237.50p 95803
05/11/2025 238.00p 239.00p 236.00p 238.00p 114582
04/11/2025 241.00p 242.00p 236.00p 238.00p 461676
03/11/2025 242.50p 247.40p 240.00p 241.00p 605632
31/10/2025 236.50p 240.00p 235.00p 235.00p 96130
30/10/2025 232.00p 239.80p 232.00p 236.00p 252922
29/10/2025 226.00p 232.00p 226.00p 231.00p 100954
28/10/2025 225.00p 226.70p 224.16p 226.00p 56249
27/10/2025 225.00p 226.00p 224.00p 225.00p 86547
24/10/2025 225.50p 227.94p 224.00p 225.00p 35402
23/10/2025 226.00p 230.94p 223.50p 225.50p 124106
22/10/2025 224.50p 229.00p 223.00p 229.00p 104799
21/10/2025 219.50p 232.80p 219.50p 224.50p 125585
20/10/2025 219.50p 222.00p 219.45p 219.50p 59748
17/10/2025 222.00p 223.00p 217.00p 219.50p 182271
16/10/2025 221.00p 225.50p 217.00p 223.00p 230149
15/10/2025 221.00p 222.00p 220.00p 221.00p 149125
14/10/2025 225.50p 226.35p 220.00p 221.00p 276867
13/10/2025 227.50p 229.00p 225.00p 225.50p 213670
10/10/2025 228.50p 229.00p 226.67p 228.00p 101773
09/10/2025 230.00p 235.00p 225.00p 228.50p 554526
08/10/2025 231.50p 232.20p 229.50p 230.50p 202911
07/10/2025 234.00p 235.00p 230.00p 232.00p 265579
06/10/2025 232.00p 235.00p 232.00p 234.00p 90031
03/10/2025 232.00p 234.00p 230.95p 232.00p 232582
02/10/2025 232.00p 234.00p 230.00p 232.00p 283581
01/10/2025 223.00p 234.00p 223.00p 232.00p 314235
30/09/2025 223.50p 225.00p 222.00p 223.00p 39419
29/09/2025 221.00p 225.00p 220.00p 225.00p 112038
26/09/2025 218.50p 222.00p 217.00p 221.00p 165603
25/09/2025 217.50p 220.00p 215.50p 218.50p 153872
24/09/2025 212.00p 220.00p 212.00p 217.50p 180307
23/09/2025 207.50p 213.00p 198.00p 211.50p 425943
22/09/2025 229.50p 229.50p 205.00p 212.00p 509476
19/09/2025 231.50p 234.50p 223.11p 230.50p 370769
18/09/2025 221.50p 227.00p 215.00p 222.00p 163955
17/09/2025 219.00p 230.00p 219.00p 221.50p 1507258
16/09/2025 204.00p 211.00p 204.00p 219.00p 339811
15/09/2025 204.00p 212.99p 204.00p 211.00p 325571
12/09/2025 197.50p 205.00p 197.50p 203.00p 462612
11/09/2025 192.00p 192.00p 191.00p 197.50p 165581
10/09/2025 192.00p 194.00p 190.00p 191.00p 165035
09/09/2025 185.00p 193.40p 185.00p 192.00p 337996
08/09/2025 193.00p 194.52p 184.36p 185.50p 1506543
05/09/2025 185.50p 190.20p 185.00p 187.00p 1026324
04/09/2025 183.00p 185.98p 180.00p 185.50p 303116
03/09/2025 178.50p 180.00p 176.00p 178.00p 218843
02/09/2025 178.50p 179.00p 177.00p 178.50p 228962
01/09/2025 178.50p 180.00p 177.00p 178.50p 68006
29/08/2025 177.50p 179.25p 177.22p 178.50p 79730
28/08/2025 177.50p 178.82p 177.00p 177.50p 38214
27/08/2025 177.50p 178.83p 177.10p 177.50p 105170
26/08/2025 177.50p 179.00p 176.00p 177.50p 77858
22/08/2025 179.50p 180.00p 177.12p 178.00p 49192
21/08/2025 181.00p 181.50p 179.00p 179.50p 70070
20/08/2025 182.50p 184.86p 180.00p 181.00p 104093
19/08/2025 181.00p 182.00p 177.00p 180.00p 280145
18/08/2025 186.50p 187.48p 180.00p 181.00p 172677
15/08/2025 187.50p 189.89p 185.00p 186.50p 54037
14/08/2025 190.50p 192.00p 187.50p 187.50p 39465
13/08/2025 191.50p 193.00p 188.00p 190.50p 84544
12/08/2025 187.50p 193.00p 187.50p 191.50p 778052
11/08/2025 184.50p 187.00p 184.20p 184.50p 175012
08/08/2025 184.50p 186.50p 183.00p 184.50p 532606
07/08/2025 184.50p 187.00p 182.00p 184.50p 56458
06/08/2025 183.50p 186.75p 183.14p 184.50p 117289
05/08/2025 183.50p 184.64p 182.00p 183.50p 506879
04/08/2025 176.00p 187.90p 175.44p 183.50p 689534
01/08/2025 177.50p 179.00p 175.00p 176.00p 90486
31/07/2025 175.00p 178.13p 174.08p 177.50p 161128
30/07/2025 175.00p 175.90p 174.00p 175.00p 390881
29/07/2025 177.00p 178.00p 174.00p 174.00p 190647
28/07/2025 180.00p 180.00p 174.36p 177.00p 133449
25/07/2025 180.50p 181.00p 179.12p 180.00p 567053
24/07/2025 180.50p 181.22p 179.09p 180.50p 80926
23/07/2025 180.50p 182.00p 179.32p 180.50p 360193
22/07/2025 185.50p 185.50p 180.02p 181.00p 336228
21/07/2025 187.50p 189.90p 184.14p 186.00p 372956
18/07/2025 187.00p 188.80p 185.00p 186.50p 116762
17/07/2025 184.00p 188.90p 184.00p 186.50p 217161
16/07/2025 178.50p 185.00p 176.04p 184.00p 550785
15/07/2025 197.50p 197.50p 170.00p 178.50p 2346810
14/07/2025 197.50p 200.00p 195.00p 197.50p 67073
11/07/2025 198.00p 198.00p 195.20p 197.50p 107403
10/07/2025 198.00p 198.50p 196.04p 198.00p 75720
09/07/2025 197.50p 200.00p 195.80p 198.00p 103463
08/07/2025 200.00p 201.99p 195.50p 197.50p 129855
07/07/2025 196.00p 202.00p 195.20p 200.00p 139163
04/07/2025 196.00p 196.50p 195.03p 196.00p 257904
03/07/2025 196.00p 196.29p 195.00p 196.00p 101091
02/07/2025 196.00p 196.98p 194.55p 196.00p 207832
01/07/2025 195.50p 196.87p 194.52p 196.00p 134988
30/06/2025 195.50p 197.00p 193.18p 195.50p 237432
27/06/2025 195.50p 198.00p 193.89p 195.50p 209317
26/06/2025 195.50p 198.00p 193.00p 195.50p 91792
25/06/2025 196.00p 198.00p 192.00p 192.00p 108832
24/06/2025 197.00p 199.99p 194.00p 194.00p 220546
23/06/2025 197.00p 199.00p 193.00p 197.00p 92528
20/06/2025 197.00p 200.00p 194.36p 197.00p 23127
19/06/2025 197.00p 199.00p 193.05p 197.00p 113484
18/06/2025 197.00p 200.00p 194.00p 197.00p 97460
17/06/2025 194.00p 198.00p 191.34p 196.25p 143741
16/06/2025 194.00p 195.00p 193.00p 194.00p 100341
13/06/2025 201.50p 202.00p 193.00p 194.00p 292106
12/06/2025 203.50p 203.50p 201.00p 203.00p 43657
11/06/2025 204.50p 204.75p 203.00p 203.50p 95796
10/06/2025 212.00p 214.00p 203.00p 204.00p 125784
09/06/2025 211.50p 214.00p 210.00p 212.00p 142725
06/06/2025 211.00p 214.00p 210.75p 211.50p 191029
05/06/2025 212.00p 214.00p 210.00p 211.00p 293634
04/06/2025 205.50p 214.00p 205.00p 214.00p 707503
03/06/2025 210.00p 214.56p 204.20p 209.00p 313741
02/06/2025 203.00p 216.20p 201.88p 210.00p 402055
30/05/2025 205.50p 206.50p 200.50p 203.00p 86603
29/05/2025 207.50p 208.80p 205.00p 206.50p 55612
28/05/2025 207.50p 210.00p 204.00p 207.50p 197284
27/05/2025 200.00p 210.00p 200.00p 207.50p 394702
23/05/2025 199.50p 208.92p 197.48p 200.00p 351400
22/05/2025 194.00p 199.90p 193.18p 199.50p 97887
21/05/2025 200.00p 201.60p 193.04p 194.00p 192837
20/05/2025 199.50p 202.00p 198.40p 200.00p 599946
19/05/2025 190.00p 202.00p 190.00p 199.50p 542889
16/05/2025 187.00p 192.00p 186.02p 190.00p 109231
15/05/2025 186.00p 188.00p 186.00p 187.00p 29239
14/05/2025 186.00p 187.00p 185.41p 186.00p 790192
13/05/2025 185.50p 187.00p 184.66p 186.00p 81368
12/05/2025 184.00p 187.00p 181.36p 185.00p 426505
09/05/2025 187.00p 188.00p 182.12p 184.00p 93263
08/05/2025 181.00p 189.00p 180.45p 187.00p 145905
07/05/2025 181.50p 183.00p 179.18p 181.00p 139765
06/05/2025 187.00p 188.76p 180.00p 181.50p 183774
02/05/2025 184.50p 190.29p 183.55p 187.00p 726543
01/05/2025 182.00p 186.90p 181.50p 184.50p 171527
30/04/2025 177.00p 183.79p 176.00p 182.00p 106550
29/04/2025 169.00p 179.96p 169.00p 177.00p 157598
28/04/2025 163.50p 172.00p 163.50p 169.00p 312265
25/04/2025 162.00p 165.00p 161.55p 162.50p 98159
24/04/2025 162.00p 163.99p 160.00p 162.00p 30734
23/04/2025 161.00p 163.80p 158.10p 162.00p 216801
22/04/2025 159.00p 165.00p 158.00p 165.00p 317500
17/04/2025 159.00p 159.50p 158.06p 159.00p 80541
16/04/2025 159.00p 160.00p 158.17p 159.00p 190624
15/04/2025 158.50p 162.00p 157.20p 159.00p 205857
14/04/2025 154.50p 162.23p 153.65p 158.50p 447177
11/04/2025 151.50p 155.60p 149.00p 150.00p 239319
10/04/2025 150.00p 159.44p 150.00p 151.50p 409053
09/04/2025 145.00p 150.00p 145.00p 147.50p 227095
08/04/2025 142.50p 153.80p 142.26p 152.50p 326456
07/04/2025 147.50p 147.50p 132.00p 142.00p 796215
04/04/2025 166.50p 166.50p 149.91p 151.00p 555363
03/04/2025 163.00p 171.52p 161.00p 166.50p 267816
02/04/2025 167.00p 168.00p 165.10p 165.75p 344186
01/04/2025 168.00p 169.00p 166.00p 167.00p 265075
31/03/2025 171.50p 173.00p 166.20p 168.00p 237272
28/03/2025 170.00p 173.00p 170.00p 171.50p 133857
27/03/2025 173.00p 173.50p 170.00p 170.00p 108945
26/03/2025 166.50p 173.75p 165.08p 173.00p 239910
25/03/2025 161.00p 167.98p 160.80p 165.00p 206162
24/03/2025 163.00p 164.00p 157.00p 157.00p 175369
21/03/2025 163.00p 165.20p 158.00p 158.00p 220784
20/03/2025 165.00p 166.00p 161.00p 161.00p 72719
19/03/2025 166.50p 170.00p 161.47p 164.00p 419871
18/03/2025 171.50p 172.50p 164.00p 164.00p 197589
17/03/2025 174.00p 176.70p 171.00p 171.00p 181039
14/03/2025 174.50p 174.83p 167.00p 167.00p 139655
13/03/2025 174.50p 176.00p 167.00p 167.00p 544847
12/03/2025 177.00p 177.00p 173.00p 173.00p 201402
11/03/2025 181.00p 182.00p 173.50p 173.50p 270255
10/03/2025 179.50p 184.95p 179.00p 181.00p 1125846
07/03/2025 176.00p 179.00p 176.00p 176.00p 128107
06/03/2025 180.00p 180.00p 172.00p 172.00p 305946
05/03/2025 176.00p 181.89p 172.00p 172.00p 411948
04/03/2025 176.50p 179.94p 175.00p 175.00p 328666
03/03/2025 167.50p 177.00p 167.50p 176.50p 434883
28/02/2025 162.50p 166.98p 158.30p 166.00p 365567
27/02/2025 166.50p 166.95p 162.30p 163.00p 288867
26/02/2025 172.00p 172.00p 166.00p 167.00p 371340
25/02/2025 170.50p 173.00p 170.50p 172.00p 157044
24/02/2025 181.50p 181.88p 170.26p 170.50p 403252

*Close Price adjusted for both dividends and splits