Concurrent Technologies Plc (AIM:CNC)
London
· Delayed Price · Currency is GBP · Price in GBX 221.00
-2.50 (-1.12%)
Dec 5, 2025, 4:12 PM GMT+1
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.40 | 226.00 | 224.40 | 226.00 | - | 1.12% | 35,991 |
| 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 |
| Oct 14, 2025 | 225.50 | 226.35 | 220.00 | 221.00 | 221.00 | -2.00% | 276,867 |
| Oct 13, 2025 | 227.50 | 229.00 | 225.00 | 225.50 | 225.50 | -1.10% | 213,670 |
| Oct 10, 2025 | 228.50 | 229.00 | 226.50 | 228.00 | 228.00 | -0.22% | 138,910 |
| Oct 9, 2025 | 230.00 | 235.00 | 225.00 | 228.50 | 228.50 | -0.87% | 554,526 |
| Oct 8, 2025 | 231.50 | 232.20 | 229.50 | 230.50 | 230.50 | -0.65% | 202,911 |
| Oct 7, 2025 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | -0.85% | 300,579 |
| Oct 6, 2025 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.86% | 90,031 |
| Oct 3, 2025 | 232.00 | 234.00 | 230.96 | 232.00 | 232.00 | - | 232,582 |
| Oct 2, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 283,581 |
| Oct 1, 2025 | 223.00 | 234.00 | 223.00 | 232.00 | 232.00 | 4.04% | 344,235 |
| Sep 30, 2025 | 223.50 | 225.00 | 222.00 | 223.00 | 223.00 | -0.89% | 39,419 |
| Sep 29, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.81% | 112,038 |
| Sep 26, 2025 | 218.50 | 222.00 | 217.00 | 221.00 | 221.00 | 1.14% | 165,603 |
| Sep 25, 2025 | 217.50 | 220.00 | 215.50 | 218.50 | 218.50 | 0.46% | 153,872 |
| Sep 24, 2025 | 212.00 | 220.00 | 212.66 | 217.50 | 217.50 | 2.84% | 182,902 |
| Sep 23, 2025 | 207.50 | 213.00 | 198.00 | 211.50 | 211.50 | -0.24% | 425,943 |
| Sep 22, 2025 | 229.50 | 229.02 | 205.00 | 212.00 | 212.00 | -8.03% | 509,476 |
| Sep 19, 2025 | 231.50 | 234.50 | 223.11 | 230.50 | 230.50 | 3.83% | 370,769 |
| Sep 18, 2025 | 221.50 | 227.00 | 215.00 | 222.00 | 222.00 | 0.23% | 163,955 |
| Sep 17, 2025 | 219.00 | 230.00 | 219.80 | 221.50 | 221.50 | 1.14% | 1,507,258 |
| Sep 16, 2025 | 211.00 | 220.00 | 209.55 | 219.00 | 219.00 | 3.79% | 491,348 |
| Sep 15, 2025 | 204.00 | 212.99 | 204.96 | 211.00 | 211.00 | 3.94% | 325,571 |
| Sep 12, 2025 | 197.50 | 205.00 | 198.00 | 203.00 | 203.00 | 2.78% | 462,612 |
| Sep 11, 2025 | 191.00 | 197.85 | 190.00 | 197.50 | 197.50 | 3.40% | 165,581 |
| Sep 10, 2025 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -0.52% | 165,035 |
| Sep 9, 2025 | 185.00 | 193.40 | 185.10 | 192.00 | 192.00 | 3.50% | 362,996 |
| Sep 8, 2025 | 193.00 | 194.52 | 184.36 | 185.50 | 185.50 | -0.80% | 1,554,943 |
| Sep 5, 2025 | 185.50 | 190.20 | 185.00 | 187.00 | 187.00 | 0.81% | 1,041,324 |
| Sep 4, 2025 | 183.00 | 185.98 | 180.00 | 185.50 | 185.50 | 4.21% | 621,116 |
| Sep 3, 2025 | 178.50 | 180.00 | 176.00 | 178.00 | 178.00 | -0.28% | 258,843 |
| Sep 2, 2025 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | - | 228,962 |
| Sep 1, 2025 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | - | 68,006 |
| Aug 29, 2025 | 177.50 | 179.00 | 177.22 | 178.50 | 178.50 | 0.56% | 79,730 |
| Aug 28, 2025 | 177.50 | 178.82 | 177.00 | 177.50 | 177.50 | - | 38,214 |
| Aug 27, 2025 | 177.50 | 178.83 | 177.10 | 177.50 | 177.50 | - | 108,420 |
| Aug 26, 2025 | 177.50 | 179.00 | 176.00 | 177.50 | 177.50 | -0.28% | 102,858 |
| Aug 22, 2025 | 179.50 | 180.00 | 177.12 | 178.00 | 178.00 | -0.84% | 49,192 |
| Aug 21, 2025 | 181.00 | 181.50 | 179.00 | 179.50 | 179.50 | -0.83% | 70,070 |
| Aug 20, 2025 | 182.50 | 184.87 | 180.00 | 181.00 | 181.00 | 0.56% | 104,093 |
| Aug 19, 2025 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | -0.55% | 280,145 |
| Aug 18, 2025 | 186.50 | 187.48 | 180.00 | 181.00 | 181.00 | -2.95% | 172,677 |
| Aug 15, 2025 | 187.50 | 189.90 | 185.00 | 186.50 | 186.50 | -0.53% | 54,037 |
| Aug 14, 2025 | 190.50 | 192.00 | 185.60 | 187.50 | 187.50 | -1.57% | 59,465 |
| Aug 13, 2025 | 191.50 | 193.00 | 188.00 | 190.50 | 190.50 | -0.52% | 84,544 |
| Aug 12, 2025 | 187.50 | 193.00 | 187.50 | 191.50 | 191.50 | 3.79% | 1,975,709 |
| Aug 11, 2025 | 184.50 | 187.00 | 184.20 | 184.50 | 184.50 | - | 175,012 |
| Aug 8, 2025 | 184.50 | 186.50 | 183.00 | 184.50 | 184.50 | - | 557,606 |
| Aug 7, 2025 | 184.50 | 187.00 | 182.00 | 184.50 | 184.50 | - | 56,458 |
| Aug 6, 2025 | 183.50 | 186.75 | 183.14 | 184.50 | 184.50 | 0.54% | 165,789 |
| Aug 5, 2025 | 183.50 | 184.64 | 182.00 | 183.50 | 183.50 | - | 506,879 |
| Aug 4, 2025 | 176.00 | 187.90 | 175.45 | 183.50 | 183.50 | 4.26% | 689,534 |
| Aug 1, 2025 | 177.50 | 179.00 | 175.00 | 176.00 | 176.00 | -0.85% | 115,486 |
| Jul 31, 2025 | 175.00 | 177.70 | 174.08 | 177.50 | 177.50 | 1.43% | 184,628 |
| Jul 30, 2025 | 175.00 | 175.90 | 174.00 | 175.00 | 175.00 | 0.57% | 390,881 |
| Jul 29, 2025 | 177.00 | 178.00 | 174.00 | 174.00 | 174.00 | -1.69% | 210,647 |
| Jul 28, 2025 | 180.00 | 179.96 | 174.36 | 177.00 | 177.00 | -1.67% | 149,353 |
| Jul 25, 2025 | 180.50 | 181.00 | 179.13 | 180.00 | 180.00 | -0.28% | 617,053 |
| Jul 24, 2025 | 180.50 | 181.22 | 179.09 | 180.50 | 180.50 | - | 130,926 |
| Jul 23, 2025 | 180.50 | 182.00 | 179.32 | 180.50 | 180.50 | -0.28% | 427,698 |
| Jul 22, 2025 | 185.50 | 185.08 | 180.02 | 181.00 | 181.00 | -2.69% | 336,228 |
| Jul 21, 2025 | 187.50 | 189.90 | 184.14 | 186.00 | 186.00 | -0.27% | 372,956 |
| Jul 18, 2025 | 187.00 | 188.80 | 185.00 | 186.50 | 186.50 | - | 116,762 |