Concurrent Technologies Plc - CNC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	222	219.5	219.5	223	217	197,271
October 16, 2025	221	223	223	225.5	217	238,229
October 15, 2025	221	221	221	222	220	149,125
October 14, 2025	225.5	221	221	226.35	220	276,867
October 13, 2025	227.5	225.5	225.5	229	225	215,582
October 10, 2025	228.5	228	228	229	226.67	138,910
October 09, 2025	230	228.5	228.5	235	225	554,526
October 08, 2025	231.5	230.95	230.95	232.2	229.5	202,911
October 07, 2025	234	232	232	235	231	300,579
October 06, 2025	232	234	234	235	232	90,031
October 03, 2025	232	232	232	234	230.95	170,853
October 02, 2025	232	232	232	234	230	283,581
October 01, 2025	223	232	232	234	223	344,235
September 30, 2025	223.5	223	223	225	222	39,419
September 29, 2025	221	225	225	225	220	115,316
September 26, 2025	218.5	221	221	222	217	165,603
September 25, 2025	217.5	218.5	218.5	220	215.5	157,872
September 24, 2025	212	217.5	217.5	220	212	182,902
September 23, 2025	206.3	211.5	211.5	213	198	425,943
September 22, 2025	229.5	212	212	229.5	205	509,476
September 19, 2025	233.8	230.5	230.5	234.5	223.11	388,218
September 18, 2025	221.5	222	222	227	215	163,955
September 17, 2025	219	221.5	221.5	230	219	1.52M
September 16, 2025	211	219	219	220	209.55	517,126
September 15, 2025	204	211.2	211.2	212.99	204	323,519
September 12, 2025	197.5	203	203	205	197.5	472,512
September 11, 2025	191	197.5	197.5	197.85	190	166,128
September 10, 2025	192	191	191	194	190	166,683
September 09, 2025	185	192	192	193.4	185	364,928
September 08, 2025	193	185.5	185.5	194.52	184.36	1.56M
September 05, 2025	185.5	187	187	190.2	185	1.04M
September 04, 2025	183	185.5	185.5	185.98	180	303,116
September 03, 2025	178.5	178	178	180	176	258,843
September 02, 2025	178.5	178.5	178.5	180	177	253,907
September 01, 2025	180	178.5	178.5	180	177	68,006
August 29, 2025	178.94	178.5	178.5	179	177.22	79,730
August 28, 2025	178.38	177.5	177.5	178.82	177	38,214
August 27, 2025	177.4	177.5	177.5	178.83	177.1	108,420
August 26, 2025	179	177.5	177.5	179	176	102,858
August 22, 2025	180	178	178	180	177.12	53,376
August 21, 2025	180.12	179.5	179.5	181.5	179	70,212
August 20, 2025	182.8	181	181	184.87	180	104,093
August 19, 2025	180.5	180	180	182	177	280,145
August 18, 2025	187.48	181	181	187.48	180	172,677
August 15, 2025	189.2	186.5	186.5	189.89	185	54,037
August 14, 2025	188.5	187.5	187.5	192	185.6	59,465
August 13, 2025	192.19	190.5	190.5	193	188	86,206
August 12, 2025	190	191.5	191.5	193	187.5	1.98M
August 11, 2025	185	184.5	184.5	187	184.2	175,012
August 08, 2025	184.55	184.5	184.5	186.5	183	557,606
August 07, 2025	187	184.5	184.5	187	182	59,208
August 06, 2025	183.14	184.5	184.5	186.75	183.14	165,789
August 05, 2025	183.16	183.5	183.5	184.64	182	506,879
August 04, 2025	176.98	183.5	183.5	187.9	175.45	689,534
August 01, 2025	175.68	176	176	179	175	90,486
July 31, 2025	176	177.5	177.5	177.7	174.08	184,628
July 30, 2025	174.66	175	175	175.9	174	390,881
July 29, 2025	176.25	174	174	178	174	210,647
July 28, 2025	179.22	177	177	179.96	174.36	149,353
July 25, 2025	179.91	180	180	181	179.13	617,053

Concurrent Technologies Plc (CNC.L) LSE