Concurrent Technologies Plc (AIM:CNC)
London
· Delayed Price · Currency is GBP · Price in GBX 250.67
-7.83 (-3.03%)
Mar 6, 2026, 3:22 PM GMT
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 260.00 | 263.00 | 255.41 | 255.74 | - | -1.07% | 26,148 |
| Mar 5, 2026 | 263.00 | 266.00 | 257.55 | 258.50 | 258.50 | -1.71% | 168,282 |
| Mar 4, 2026 | 263.50 | 265.00 | 262.00 | 263.00 | 263.00 | -0.38% | 479,479 |
| Mar 3, 2026 | 271.40 | 265.00 | 264.00 | 264.00 | 264.00 | -2.22% | 604,869 |
| Mar 2, 2026 | 273.50 | 275.00 | 268.00 | 270.00 | 270.00 | -1.28% | 104,175 |
| Feb 27, 2026 | 273.50 | 275.00 | 272.00 | 273.50 | 273.50 | - | 1,315,352 |
| Feb 26, 2026 | 274.00 | 275.00 | 275.00 | 273.50 | 273.50 | 0.55% | 186,726 |
| Feb 25, 2026 | 269.00 | 275.00 | 267.00 | 272.00 | 272.00 | -1.45% | 166,201 |
| Feb 24, 2026 | 266.50 | 276.00 | 265.00 | 276.00 | 276.00 | 3.56% | 101,875 |
| Feb 23, 2026 | 266.50 | 268.00 | 265.00 | 266.50 | 266.50 | - | 317,849 |
| Feb 20, 2026 | 270.50 | 272.00 | 264.22 | 266.50 | 266.50 | -1.48% | 201,813 |
| Feb 19, 2026 | 270.50 | 272.00 | 268.00 | 270.50 | 270.50 | - | 76,481 |
| Feb 18, 2026 | 272.00 | 278.00 | 267.78 | 270.50 | 270.50 | -0.55% | 381,120 |
| Feb 17, 2026 | 272.00 | 275.00 | 270.01 | 272.00 | 272.00 | - | 134,517 |
| Feb 16, 2026 | 271.50 | 277.00 | 270.00 | 272.00 | 272.00 | 0.18% | 203,086 |
| Feb 13, 2026 | 270.50 | 272.00 | 270.00 | 271.50 | 271.50 | 0.37% | 74,381 |
| Feb 12, 2026 | 267.00 | 272.00 | 266.67 | 270.50 | 270.50 | 0.19% | 132,419 |
| Feb 11, 2026 | 263.50 | 270.00 | 262.00 | 270.00 | 270.00 | 2.47% | 217,783 |
| Feb 10, 2026 | 262.00 | 265.00 | 261.00 | 263.50 | 263.50 | 0.96% | 112,206 |
| Feb 9, 2026 | 257.50 | 262.00 | 258.98 | 261.00 | 261.00 | 1.36% | 230,633 |
| Feb 6, 2026 | 255.00 | 260.00 | 253.00 | 257.50 | 257.50 | 0.98% | 56,103 |
| Feb 5, 2026 | 254.50 | 259.00 | 252.00 | 255.00 | 255.00 | 0.20% | 368,931 |
| Feb 4, 2026 | 260.50 | 262.94 | 252.00 | 254.50 | 254.50 | -2.30% | 216,488 |
| Feb 3, 2026 | 260.50 | 263.00 | 258.24 | 260.50 | 260.50 | - | 645,916 |
| Feb 2, 2026 | 260.50 | 263.00 | 258.00 | 260.50 | 260.50 | -0.38% | 67,154 |
| Jan 30, 2026 | 260.11 | 263.00 | 259.06 | 261.50 | 261.50 | 0.97% | 124,823 |
| Jan 29, 2026 | 259.00 | 268.00 | 258.00 | 259.00 | 259.00 | - | 293,419 |
| Jan 28, 2026 | 258.60 | 260.00 | 257.07 | 259.00 | 259.00 | 0.19% | 319,725 |
| Jan 27, 2026 | 261.00 | 262.00 | 255.00 | 258.50 | 258.50 | -0.96% | 181,572 |
| Jan 26, 2026 | 253.00 | 262.00 | 251.00 | 261.00 | 261.00 | 3.16% | 186,805 |
| Jan 23, 2026 | 244.00 | 255.00 | 244.00 | 253.00 | 253.00 | 3.69% | 438,955 |
| Jan 22, 2026 | 226.50 | 245.00 | 226.64 | 244.00 | 244.00 | 7.73% | 360,536 |
| Jan 21, 2026 | 223.96 | 230.00 | 222.00 | 226.50 | 226.50 | 1.12% | 146,465 |
| Jan 20, 2026 | 230.95 | 233.00 | 222.10 | 224.00 | 224.00 | -1.75% | 272,842 |
| Jan 19, 2026 | 228.50 | 230.00 | 224.25 | 228.00 | 228.00 | -0.22% | 194,495 |
| Jan 16, 2026 | 227.00 | 230.00 | 227.00 | 228.50 | 228.50 | -0.22% | 42,388 |
| Jan 15, 2026 | 228.58 | 230.00 | 226.00 | 229.00 | 229.00 | -0.22% | 119,292 |
| Jan 14, 2026 | 227.50 | 232.00 | 226.60 | 229.50 | 229.50 | 0.88% | 453,380 |
| Jan 13, 2026 | 228.50 | 230.00 | 225.00 | 227.50 | 227.50 | -0.44% | 89,107 |
| Jan 12, 2026 | 228.50 | 230.00 | 223.26 | 228.50 | 228.50 | 2.93% | 187,490 |
| Jan 9, 2026 | 231.00 | 231.00 | 222.00 | 222.00 | 222.00 | -3.90% | 231,466 |
| Jan 8, 2026 | 230.84 | 231.00 | 231.00 | 231.00 | 231.00 | - | 103,191 |
| Jan 7, 2026 | 230.50 | 234.00 | 229.18 | 231.00 | 231.00 | 0.22% | 116,028 |
| Jan 6, 2026 | 233.00 | 234.00 | 228.10 | 230.50 | 230.50 | -1.07% | 207,213 |
| Jan 5, 2026 | 221.50 | 235.00 | 220.86 | 233.00 | 233.00 | 5.19% | 292,407 |
| Jan 2, 2026 | 221.50 | 223.00 | 220.00 | 221.50 | 221.50 | - | 126,309 |
| Dec 31, 2025 | 222.84 | 223.00 | 220.06 | 221.50 | 221.50 | 2.55% | 22,309 |
| Dec 30, 2025 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 31,791 |
| Dec 29, 2025 | 221.50 | 224.00 | 220.06 | 222.00 | 222.00 | 0.23% | 95,370 |
| Dec 24, 2025 | 220.50 | 222.63 | 219.11 | 221.50 | 221.50 | 0.45% | 78,868 |
| Dec 23, 2025 | 222.50 | 225.00 | 218.00 | 220.50 | 220.50 | -0.90% | 54,891 |
| Dec 22, 2025 | 221.50 | 227.83 | 221.00 | 222.50 | 222.50 | 0.45% | 113,114 |
| Dec 19, 2025 | 222.50 | 225.00 | 220.33 | 221.50 | 221.50 | -0.45% | 127,131 |
| Dec 18, 2025 | 222.50 | 225.00 | 222.00 | 222.50 | 222.50 | - | 125,103 |
| Dec 17, 2025 | 221.00 | 224.92 | 215.04 | 222.50 | 222.50 | 0.68% | 147,413 |
| Dec 16, 2025 | 228.50 | 230.00 | 220.00 | 221.00 | 221.00 | -3.28% | 160,151 |
| Dec 15, 2025 | 231.00 | 231.95 | 227.00 | 228.50 | 228.50 | -1.08% | 206,295 |
| Dec 12, 2025 | 230.00 | 232.22 | 230.00 | 231.00 | 231.00 | -0.22% | 51,381 |
| Dec 11, 2025 | 232.50 | 234.89 | 229.00 | 231.50 | 231.50 | -0.43% | 176,587 |
| Dec 10, 2025 | 228.00 | 234.86 | 226.20 | 232.50 | 232.50 | 1.53% | 403,889 |
| Dec 9, 2025 | 219.29 | 229.00 | 229.00 | 229.00 | 229.00 | 4.09% | 285,443 |
| Dec 8, 2025 | 220.50 | 220.98 | 213.00 | 220.00 | 220.00 | -0.23% | 379,248 |
| Dec 5, 2025 | 223.00 | 227.00 | 221.00 | 220.50 | 220.50 | -1.34% | 87,541 |
| Dec 4, 2025 | 231.00 | 231.48 | 223.22 | 223.50 | 223.50 | -3.25% | 110,823 |
| Dec 3, 2025 | 237.50 | 240.00 | 230.04 | 231.00 | 231.00 | -2.94% | 227,234 |
| Dec 2, 2025 | 241.45 | 241.45 | 231.53 | 238.00 | 238.00 | -1.65% | 257,939 |
| Dec 1, 2025 | 242.03 | 245.00 | 240.00 | 242.00 | 242.00 | -0.62% | 83,870 |
| Nov 28, 2025 | 246.50 | 249.00 | 242.18 | 243.50 | 243.50 | -1.62% | 59,680 |
| Nov 27, 2025 | 241.50 | 250.00 | 242.55 | 247.50 | 247.50 | 2.70% | 191,873 |
| Nov 26, 2025 | 242.00 | 242.48 | 240.00 | 241.00 | 241.00 | -0.41% | 228,105 |
| Nov 25, 2025 | 248.50 | 250.00 | 241.00 | 242.00 | 242.00 | -2.62% | 522,546 |
| Nov 24, 2025 | 253.00 | 252.00 | 246.55 | 248.50 | 248.50 | -1.78% | 619,153 |
| Nov 21, 2025 | 256.60 | 267.00 | 267.00 | 253.00 | 253.00 | -2.13% | 217,472 |
| Nov 20, 2025 | 261.00 | 266.49 | 257.10 | 258.50 | 258.50 | -0.96% | 344,539 |
| Nov 19, 2025 | 265.50 | 268.00 | 255.43 | 261.00 | 261.00 | -1.14% | 803,165 |
| Nov 18, 2025 | 240.00 | 264.82 | 238.00 | 264.00 | 264.00 | 8.87% | 919,770 |
| Nov 17, 2025 | 242.00 | 244.00 | 240.00 | 242.50 | 242.50 | 0.21% | 178,668 |
| Nov 14, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 325,069 |
| Nov 13, 2025 | 242.50 | 244.00 | 240.74 | 242.00 | 242.00 | -0.21% | 130,034 |
| Nov 12, 2025 | 241.00 | 245.00 | 240.13 | 242.50 | 242.50 | 0.62% | 83,910 |
| Nov 11, 2025 | 242.50 | 242.90 | 240.00 | 241.00 | 241.00 | - | 115,206 |
| Nov 10, 2025 | 237.50 | 243.80 | 237.00 | 241.00 | 241.00 | 1.47% | 151,150 |
| Nov 7, 2025 | 237.50 | 238.50 | 235.34 | 237.50 | 237.50 | - | 163,987 |
| Nov 6, 2025 | 238.00 | 239.00 | 237.21 | 237.50 | 237.50 | -0.21% | 95,803 |
| Nov 5, 2025 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | - | 114,582 |
| Nov 4, 2025 | 241.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.24% | 461,676 |
| Nov 3, 2025 | 242.50 | 247.40 | 240.00 | 241.00 | 241.00 | 2.55% | 605,632 |
| Oct 31, 2025 | 236.50 | 240.00 | 235.00 | 235.00 | 235.00 | -0.42% | 131,130 |
| Oct 30, 2025 | 232.00 | 239.80 | 232.32 | 236.00 | 236.00 | 2.16% | 308,472 |
| Oct 29, 2025 | 226.00 | 232.00 | 227.00 | 231.00 | 231.00 | 2.21% | 125,954 |
| Oct 28, 2025 | 225.00 | 226.70 | 224.00 | 226.00 | 226.00 | 0.44% | 118,158 |
| Oct 27, 2025 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 86,747 |
| Oct 24, 2025 | 225.50 | 227.94 | 224.00 | 225.00 | 225.00 | -0.22% | 35,402 |
| Oct 23, 2025 | 226.00 | 230.94 | 223.50 | 225.50 | 225.50 | -1.53% | 171,486 |
| Oct 22, 2025 | 224.50 | 229.00 | 223.00 | 229.00 | 229.00 | 2.00% | 104,799 |
| Oct 21, 2025 | 219.50 | 232.80 | 219.66 | 224.50 | 224.50 | 2.28% | 125,585 |
| Oct 20, 2025 | 219.50 | 222.00 | 219.45 | 219.50 | 219.50 | - | 59,748 |
| Oct 17, 2025 | 222.00 | 223.00 | 217.00 | 219.50 | 219.50 | -1.57% | 197,271 |
| Oct 16, 2025 | 221.00 | 225.50 | 217.00 | 223.00 | 223.00 | 0.90% | 230,149 |
| Oct 15, 2025 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 149,125 |