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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,614	2,614	2,614	2,630.33	2,598	145,718
September 25, 2025	2,502	2,608	2,608	2,624	2,462	288,605
September 24, 2025	2,498	2,502	2,478.21	2,528	2,472	186,464
September 23, 2025	2,448	2,478	2,454.44	2,516	2,438	221,556
September 22, 2025	2,424	2,434	2,410.85	2,484	2,412	119,876
September 19, 2025	2,478	2,430	2,406.89	2,478	2,398	1.49M
September 18, 2025	2,400	2,464	2,440.57	2,464	2,400	200,569
September 17, 2025	2,348	2,410	2,387.08	2,430	2,348	237,917
September 16, 2025	2,392	2,388	2,365.29	2,406	2,372	251,567
September 15, 2025	2,314	2,370	2,347.46	2,392	2,314	151,044
September 12, 2025	2,298	2,308	2,308	2,308	2,242	130,136
September 11, 2025	2,300	2,242	2,242	2,342	2,242	259,807
September 10, 2025	2,362	2,320	2,320	2,434	2,310	154,117
September 09, 2025	2,320	2,414	2,414	2,550	2,320	486,897
September 08, 2025	2,280	2,326	2,326	2,330	2,280	135,690
September 05, 2025	2,386	2,298	2,298	2,386	2,239.48	105,176
September 04, 2025	2,234	2,324	2,324	2,336	2,234	67,984
September 03, 2025	2,314	2,286	2,286	2,314	2,268	109,595
September 02, 2025	2,368	2,278	2,278	2,368	2,250	113,784
September 01, 2025	2,280	2,316	2,316	2,322	2,280	88,542
August 29, 2025	2,366	2,300	2,300	2,366	2,280	289,683
August 28, 2025	2,314	2,310	2,310	2,348	2,308	367,905
August 27, 2025	2,290	2,314	2,314	2,316	2,286	100,067
August 26, 2025	2,444	2,298	2,298	2,444	2,298	299,893
August 22, 2025	2,366	2,388	2,388	2,400	2,356	177,768
August 21, 2025	2,300	2,370	2,370	2,374	2,300	85,104
August 20, 2025	2,310	2,352	2,352	2,370	2,310	79,727
August 19, 2025	2,286	2,368	2,368	2,381.14	2,286	131,763
August 18, 2025	2,378	2,356	2,356	2,392	2,324	394,597
August 15, 2025	2,378	2,386	2,386	2,430	2,372	135,650
August 14, 2025	2,370	2,374	2,374	2,398	2,356	141,830
August 13, 2025	2,282	2,368	2,368	2,370	2,282	150,436
August 12, 2025	2,314	2,330	2,330	2,336	2,300	94,065
August 11, 2025	2,280	2,310	2,310	2,340	2,280	122,175
August 08, 2025	2,262	2,326	2,326	2,326	2,236	414,163
August 07, 2025	2,222	2,248	2,248	2,294	2,222	90,659
August 06, 2025	2,314	2,276	2,276	2,314	2,256	359,217
August 05, 2025	2,274	2,278	2,278	2,306	2,256	138,714
August 04, 2025	2,314	2,274	2,274	2,314	2,238	449,241
August 01, 2025	2,240	2,246	2,246	2,308	2,240	422,376
July 31, 2025	2,296	2,296	2,296	2,304	2,224	454,674
July 30, 2025	2,204	2,234	2,234	2,248	2,192	298,342
July 29, 2025	2,248	2,212	2,212	2,258	2,203.77	100,932
July 28, 2025	2,200	2,234	2,234	2,264	2,092	212,669
July 25, 2025	2,202	2,234	2,234	2,246	2,202	68,428
July 24, 2025	2,278	2,248	2,248	2,278	2,222	77,594
July 23, 2025	2,220	2,232	2,232	2,256	2,218	76,297
July 22, 2025	2,320	2,240	2,240	2,320	2,220	77,329
July 21, 2025	2,330	2,272	2,272	2,338	2,248	53,504
July 18, 2025	2,300	2,292	2,292	2,310	2,254	76,460
July 17, 2025	2,322	2,276	2,276	2,322	2,264	83,891
July 16, 2025	2,338	2,272	2,272	2,338	2,256	74,261
July 15, 2025	2,338	2,282	2,282	2,338	2,278	97,208
July 14, 2025	2,258	2,288	2,288	2,298	2,236	83,453
July 11, 2025	2,260	2,256	2,256	2,275	2,230	71,179
July 10, 2025	2,226	2,250	2,250	2,324	2,226	231,016
July 09, 2025	2,288.28	2,280	2,280	2,362	2,252	79,710
July 08, 2025	2,332	2,308	2,308	2,332	2,254	150,408
July 07, 2025	2,286.26	2,286	2,286	2,302	2,228	123,494
July 04, 2025	2,358	2,288	2,288	2,358	2,252	258,630

Computacenter plc (CCC.L) LSE