Computacenter plc - CCC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,994	3,070	3,070	3,094	2,994	80,082
February 19, 2026	2,974	3,062	3,062	3,068	2,974	114,553
February 18, 2026	2,896	3,032	3,032	3,032	2,896	182,183
February 17, 2026	2,862	2,966	2,966	2,966	2,862	120,965
February 16, 2026	2,976	2,918	2,918	2,978	2,896	69,748
February 13, 2026	2,916	2,930	2,930	2,946	2,859.02	207,304
February 12, 2026	2,958	2,880	2,880	3,008	2,880	216,147
February 11, 2026	3,102	2,990	2,990	3,108	2,990	138,514
February 10, 2026	3,120	3,102	3,102	3,120	3,066	94,468
February 09, 2026	3,048	3,088	3,088	3,090	3,000	339,699
February 06, 2026	3,080	3,022	3,022	3,098	2,986	196,842
February 05, 2026	3,132	3,072	3,072	3,166	3,052	161,769
February 04, 2026	3,374	3,122	3,122	3,374	3,046	339,288
February 03, 2026	3,292	3,288	3,288	3,398	3,278	378,116
February 02, 2026	3,326	3,376	3,376	3,378	3,302	230,171
January 30, 2026	3,276	3,328	3,328	3,344	3,276	161,760
January 29, 2026	3,306	3,288	3,288	3,328	3,266	253,338
January 28, 2026	3,300	3,288	3,288	3,334	3,280	177,027
January 27, 2026	3,296	3,296	3,296	3,376	3,266	310,052
January 26, 2026	3,304	3,360	3,360	3,360	3,236	203,369
January 23, 2026	3,352	3,352	3,352	3,376.42	3,282	132,907
January 22, 2026	3,272	3,368	3,368	3,410	3,216	490,305
January 21, 2026	3,004	3,060	3,060	3,078	3,004	139,077
January 20, 2026	3,148	3,038	3,038	3,148	3,016	97,517
January 19, 2026	3,072	3,078	3,078	3,128.92	3,048	62,862
January 16, 2026	3,152.14	3,148	3,148	3,174	3,136	75,466
January 15, 2026	3,164	3,162	3,162	3,174	3,097.87	264,666
January 14, 2026	3,154	3,112	3,112	3,167.28	3,108	358,710
January 13, 2026	3,176	3,162	3,162	3,222	3,162	100,171
January 12, 2026	3,187.7	3,190	3,190	3,198	3,130	464,302
January 09, 2026	3,227.85	3,168	3,168	3,232	3,152	484,247
January 08, 2026	3,100	3,212	3,212	3,244	3,089.07	249,642
January 07, 2026	3,110	3,086	3,086	3,110	3,024	79,817
January 06, 2026	3,092	3,044	3,044	3,092	2,964	154,265
January 05, 2026	2,874	3,026	3,026	3,026	2,874	327,108
January 02, 2026	2,926	2,920	2,920	2,958	2,916	155,677
December 31, 2025	2,986	2,930	2,930	2,986	2,930	24,139
December 30, 2025	2,949.59	2,974	2,974	3,020	2,942	37,216
December 29, 2025	2,922	2,932	2,932	2,972	2,902	72,017
December 24, 2025	2,902	2,912	2,912	2,938	2,902	35,391
December 23, 2025	2,972	2,922	2,922	2,979.62	2,898.78	145,345
December 22, 2025	2,957.2	2,950	2,950	2,982	2,944	65,509
December 19, 2025	2,936	2,978	2,978	2,987.54	2,936	194,795
December 18, 2025	2,960	2,982	2,982	2,996	2,960	94,453
December 17, 2025	2,978	2,966	2,966	2,998	2,966	64,817
December 16, 2025	3,012	2,966	2,966	3,014.59	2,952	123,269
December 15, 2025	2,920	3,012	3,012	3,014	2,920	93,895
December 12, 2025	3,030	2,988	2,988	3,048	2,982	59,306
December 11, 2025	2,984.67	3,026	3,026	3,030	2,984	109,137
December 10, 2025	3,018	2,998	2,998	3,046	2,996	420,575
December 09, 2025	3,070.12	3,018	3,018	3,076	3,018	141,009
December 08, 2025	3,049.5	3,064	3,064	3,078	2,978	250,128
December 05, 2025	3,076	3,034	3,034	3,076	3,018	311,283
December 04, 2025	3,038	3,056	3,056	3,098	3,020.44	148,243
December 03, 2025	3,008	3,016	3,016	3,024	2,954.31	169,442
December 02, 2025	3,008	2,964	2,964	3,008	2,934	66,384
December 01, 2025	3,020	2,966	2,966	3,020	2,924	240,125
November 28, 2025	2,958	2,970	2,970	2,974	2,898	125,400
November 27, 2025	2,988	2,962	2,962	2,988	2,920	29,838
November 26, 2025	2,868	2,934	2,934	2,966.16	2,868	184,460

Computacenter plc (CCC.L) LSE