Concurrent Technologies Plc (AIM:CNC)
London
· Delayed Price · Currency is GBP · Price in GBX 217.50
+2.50 (1.16%)
Apr 28, 2026, 5:07 PM GMT
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 216.00 | 224.00 | 212.00 | 217.50 | 217.50 | 1.16% | 263,525 |
| Apr 27, 2026 | 224.50 | 227.00 | 212.00 | 215.00 | 215.00 | -5.29% | 247,837 |
| Apr 24, 2026 | 239.00 | 232.00 | 227.00 | 227.00 | 227.00 | -4.42% | 375,482 |
| Apr 23, 2026 | 240.00 | 241.00 | 235.00 | 237.50 | 237.50 | -1.04% | 155,699 |
| Apr 22, 2026 | 244.74 | 244.00 | 240.00 | 240.00 | 240.00 | -2.64% | 360,243 |
| Apr 21, 2026 | 239.82 | 245.00 | 245.00 | 246.50 | 246.50 | 3.35% | 540,230 |
| Apr 20, 2026 | 224.50 | 245.00 | 223.00 | 238.50 | 238.50 | 6.00% | 753,337 |
| Apr 17, 2026 | 213.50 | 226.85 | 212.00 | 225.00 | 225.00 | 5.39% | 665,573 |
| Apr 16, 2026 | 205.50 | 214.00 | 199.50 | 213.50 | 213.50 | 3.64% | 1,437,120 |
| Apr 15, 2026 | 203.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.49% | 1,029,124 |
| Apr 14, 2026 | 196.50 | 205.00 | 196.00 | 205.00 | 205.00 | 4.33% | 764,495 |
| Apr 13, 2026 | 210.00 | 195.00 | 193.00 | 196.50 | 196.50 | -5.30% | 2,099,677 |
| Apr 10, 2026 | 202.50 | 210.00 | 202.00 | 207.50 | 207.50 | 2.72% | 363,751 |
| Apr 9, 2026 | 193.00 | 210.00 | 191.00 | 202.00 | 202.00 | 4.66% | 836,825 |
| Apr 8, 2026 | 192.50 | 197.00 | 191.00 | 193.00 | 193.00 | 3.21% | 364,087 |
| Apr 7, 2026 | 187.50 | 195.00 | 185.00 | 187.00 | 187.00 | - | 466,854 |
| Apr 2, 2026 | 185.32 | 188.00 | 182.00 | 187.00 | 187.00 | -1.58% | 688,942 |
| Apr 1, 2026 | 192.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1.06% | 462,146 |
| Mar 31, 2026 | 191.89 | 191.00 | 188.00 | 188.00 | 188.00 | -1.83% | 321,607 |
| Mar 30, 2026 | 186.00 | 192.00 | 183.00 | 191.50 | 191.50 | 3.51% | 538,058 |
| Mar 27, 2026 | 187.50 | 190.00 | 183.04 | 185.00 | 185.00 | -1.07% | 259,246 |
| Mar 26, 2026 | 192.00 | 194.00 | 185.00 | 187.00 | 187.00 | -2.60% | 186,423 |
| Mar 25, 2026 | 192.50 | 198.00 | 190.00 | 192.00 | 192.00 | 1.59% | 669,895 |
| Mar 24, 2026 | 189.50 | 195.00 | 185.23 | 189.00 | 189.00 | 1.61% | 594,668 |
| Mar 23, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -3.13% | 869,863 |
| Mar 20, 2026 | 188.50 | 198.00 | 188.00 | 192.00 | 192.00 | 0.52% | 587,491 |
| Mar 19, 2026 | 205.50 | 205.49 | 185.11 | 191.00 | 191.00 | -7.06% | 854,131 |
| Mar 18, 2026 | 212.00 | 213.00 | 205.00 | 205.50 | 205.50 | -3.07% | 398,166 |
| Mar 17, 2026 | 220.00 | 221.86 | 207.00 | 212.00 | 212.00 | -3.64% | 424,040 |
| Mar 16, 2026 | 228.00 | 230.00 | 218.16 | 220.00 | 220.00 | -3.51% | 273,833 |
| Mar 13, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 92,737 |
| Mar 12, 2026 | 235.50 | 237.00 | 225.00 | 228.00 | 228.00 | -3.18% | 321,839 |
| Mar 11, 2026 | 242.50 | 243.30 | 232.55 | 235.50 | 235.50 | -3.09% | 198,746 |
| Mar 10, 2026 | 241.50 | 255.00 | 240.00 | 243.00 | 243.00 | 0.62% | 157,958 |
| Mar 9, 2026 | 247.50 | 250.00 | 240.00 | 241.50 | 241.50 | -3.98% | 282,413 |
| Mar 6, 2026 | 258.50 | 263.00 | 250.25 | 251.50 | 251.50 | -2.71% | 286,606 |
| 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 | 270.00 | 271.45 | 260.00 | 264.00 | 264.00 | -2.22% | 604,870 |
| 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 | 272.00 | 275.00 | 270.00 | 273.50 | 273.50 | 0.55% | 232,986 |
| 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% | 162,892 |
| 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% | 255,586 |
| 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 | 261.00 | 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% | 251,698 |
| Feb 3, 2026 | 260.50 | 263.00 | 258.24 | 260.50 | 260.50 | - | 715,311 |
| Feb 2, 2026 | 260.50 | 263.00 | 258.00 | 260.50 | 260.50 | -0.38% | 157,154 |
| Jan 30, 2026 | 260.50 | 263.00 | 259.06 | 261.50 | 261.50 | 0.97% | 124,822 |
| Jan 29, 2026 | 259.00 | 268.00 | 258.00 | 259.00 | 259.00 | - | 293,419 |
| Jan 28, 2026 | 258.50 | 260.00 | 257.07 | 259.00 | 259.00 | 0.19% | 855,181 |
| Jan 27, 2026 | 261.00 | 262.00 | 255.00 | 258.50 | 258.50 | -0.96% | 218,072 |
| Jan 26, 2026 | 253.00 | 262.00 | 251.00 | 261.00 | 261.00 | 3.16% | 205,305 |
| 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 | 224.00 | 230.00 | 222.00 | 226.50 | 226.50 | 1.12% | 199,573 |
| Jan 20, 2026 | 230.50 | 233.00 | 222.10 | 224.00 | 224.00 | -1.75% | 375,343 |
| Jan 19, 2026 | 228.50 | 230.00 | 224.25 | 228.00 | 228.00 | -0.22% | 194,495 |
| Jan 16, 2026 | 229.00 | 230.00 | 227.00 | 228.50 | 228.50 | -0.22% | 42,389 |
| Jan 15, 2026 | 229.50 | 230.00 | 226.00 | 229.00 | 229.00 | -0.22% | 169,293 |
| 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 | 231.00 | 231.88 | 229.20 | 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 | 221.50 | 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% | 125,220 |
| 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 | - | 195,103 |
| 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 | 231.50 | 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% | 195,846 |
| Dec 10, 2025 | 228.00 | 234.86 | 226.20 | 232.50 | 232.50 | 1.53% | 403,889 |
| Dec 9, 2025 | 220.00 | 230.00 | 216.00 | 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 |