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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,930	2,938	2,938	2,940	2,896	143,061
November 24, 2025	2,872	2,930	2,930	2,930	2,872	279,557
November 21, 2025	2,850	2,872	2,872	2,872	2,806	133,291
November 20, 2025	2,832	2,858	2,858	2,876	2,820	137,078
November 19, 2025	2,822	2,850	2,850	2,866	2,812	128,746
November 18, 2025	2,854	2,822	2,822	2,872	2,822	89,094
November 17, 2025	2,872	2,902	2,902	2,903.88	2,864	134,438
November 14, 2025	2,786	2,892	2,892	2,904	2,786	487,391
November 13, 2025	2,844	2,826	2,826	2,860	2,824.42	68,857
November 12, 2025	2,824	2,834	2,834	2,850	2,812	96,384
November 11, 2025	2,768	2,828	2,828	2,828	2,768	379,118
November 10, 2025	2,818	2,794	2,794	2,820	2,786	88,059
November 07, 2025	2,832	2,794	2,794	2,856	2,790	152,804
November 06, 2025	2,890	2,830	2,830	2,910	2,822	161,677
November 05, 2025	2,852	2,900	2,900	2,900	2,836	192,032
November 04, 2025	2,842	2,852	2,852	2,866	2,832	72,486
November 03, 2025	2,894	2,864	2,864	2,894	2,848.9	118,217
October 31, 2025	2,864	2,866	2,866	2,876	2,814	184,718
October 30, 2025	2,816	2,872	2,872	2,878	2,760	279,105
October 29, 2025	2,732	2,736	2,736	2,808	2,712	185,070
October 28, 2025	2,714	2,802	2,802	2,808	2,656	478,603
October 27, 2025	2,700	2,706	2,706	2,748	2,700	218,684
October 24, 2025	2,706	2,732	2,732	2,780	2,696	63,939
October 23, 2025	2,762	2,720	2,720	2,762	2,694	88,349
October 22, 2025	2,602	2,700	2,700	2,702	2,602	264,260
October 21, 2025	2,670	2,670	2,670	2,672	2,642	107,458
October 20, 2025	2,678	2,654	2,654	2,678	2,626	90,875
October 17, 2025	2,630	2,630	2,630	2,636	2,578	110,490
October 16, 2025	2,640	2,660	2,660	2,706	2,640	87,143
October 15, 2025	2,650	2,692	2,692	2,706	2,650	149,358
October 14, 2025	2,690	2,660	2,660	2,690	2,628	173,650
October 13, 2025	2,644	2,684	2,684	2,722	2,632	96,462
October 10, 2025	2,710	2,688	2,688	2,746	2,684	110,094
October 09, 2025	2,784	2,750	2,750	2,794	2,734	139,191
October 08, 2025	2,784	2,782	2,782	2,830	2,768.42	220,421
October 07, 2025	2,798	2,776	2,776	2,806	2,746	340,073
October 06, 2025	2,774	2,766	2,766	2,798	2,744	391,975
October 03, 2025	2,750	2,752	2,752	2,772	2,716	132,406
October 02, 2025	2,660	2,740	2,740	2,748	2,660	614,522
October 01, 2025	2,614	2,674	2,674	2,716	2,614	198,108
September 30, 2025	2,706	2,686	2,686	2,706	2,634	302,971
September 29, 2025	2,614	2,640	2,640	2,644	2,602	88,932
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

Computacenter plc (CCC.L) LSE