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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,294	2,296	2,296	2,310	2,246	149,915
July 02, 2025	2,440	2,270	2,270	2,478	2,264	202,470
July 01, 2025	2,456	2,454	2,454	2,458	2,390	85,701
June 30, 2025	2,368	2,400	2,400	2,420	2,362	119,116
June 27, 2025	2,572	2,398	2,398	2,590	2,398	153,802
June 26, 2025	2,512	2,568	2,568	2,568.21	2,512	153,856
June 25, 2025	2,524	2,532	2,532	2,540	2,514	102,826
June 24, 2025	2,510	2,526	2,526	2,566	2,510	56,573
June 23, 2025	2,486	2,510	2,510	2,526	2,478	87,400
June 20, 2025	2,464	2,506	2,506	2,574	2,464	786,840
June 19, 2025	2,550	2,520	2,520	2,618	2,505.09	101,946
June 18, 2025	2,612	2,574	2,574	2,612	2,498	94,705
June 17, 2025	2,524	2,550	2,550	2,564	2,522	327,190
June 16, 2025	2,606	2,562	2,562	2,606	2,544	101,325
June 13, 2025	2,550	2,556	2,556	2,598	2,542	60,186
June 12, 2025	2,658	2,608	2,608	2,658	2,570	73,182
June 11, 2025	2,564	2,608	2,608	2,628	2,564	224,175
June 10, 2025	2,580	2,614	2,614	2,630	2,580	114,623
June 09, 2025	2,650	2,610	2,610	2,650	2,578	46,885
June 06, 2025	2,644	2,592	2,592	2,644	2,575.72	57,796
June 05, 2025	2,634	2,590	2,590	2,634	2,568.25	60,372
June 04, 2025	2,601.65	2,634	2,586.6	2,636	2,556	75,453
June 03, 2025	2,572	2,598	2,551.25	2,632	2,572	76,841
June 02, 2025	2,650	2,612	2,565	2,650	2,574	66,573
May 30, 2025	2,588	2,604	2,557.14	2,666	2,532	316,664
May 29, 2025	2,622	2,594	2,547.32	2,622	2,574	106,422
May 28, 2025	2,570	2,574	2,527.68	2,604	2,536	74,173
May 27, 2025	2,538	2,556	2,556	2,568	2,506	21,817

Computacenter plc (CCC.L) LSE