Skip to main content
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,198.00
0.00 (0.00%)
At close: Mar 5, 2026

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,170.003,236.003,158.003,198.003,198.00-108,606
Mar 4, 20263,086.003,202.003,068.003,198.003,198.002.43%100,731
Mar 3, 20263,198.003,198.003,072.003,122.003,122.00-2.13%136,645
Mar 2, 20263,094.003,208.003,094.003,190.003,190.000.50%130,978
Feb 27, 20263,158.003,174.003,108.003,174.003,174.001.02%172,894
Feb 26, 20263,022.003,142.003,012.003,142.003,142.004.04%150,037
Feb 25, 20262,960.003,024.002,960.003,020.003,020.001.21%152,021
Feb 24, 20262,988.003,004.002,962.002,984.002,984.00-0.27%122,505
Feb 23, 20263,052.003,075.172,992.002,992.002,992.00-2.54%82,262
Feb 20, 20262,994.003,094.002,994.003,070.003,070.000.26%80,084
Feb 19, 20262,974.003,068.002,974.003,062.003,062.000.99%114,549
Feb 18, 20262,896.003,032.002,896.003,032.003,032.002.23%182,183
Feb 17, 20262,862.002,966.002,862.002,966.002,966.001.64%122,467
Feb 16, 20262,976.002,976.002,896.002,918.002,918.00-0.41%69,745
Feb 13, 20262,916.002,946.002,886.002,930.002,930.001.74%207,304
Feb 12, 20262,958.003,008.002,880.002,880.002,880.00-3.68%216,148
Feb 11, 20263,102.003,108.002,990.002,990.002,990.00-3.61%138,518
Feb 10, 20263,120.003,112.003,066.003,102.003,102.000.45%94,467
Feb 9, 20263,048.003,090.003,000.003,088.003,088.002.18%339,700
Feb 6, 20263,080.003,080.002,986.003,022.003,022.00-1.63%196,737
Feb 5, 20263,132.003,166.003,052.003,072.003,072.00-1.60%161,764
Feb 4, 20263,374.003,374.003,046.003,122.003,122.00-5.05%339,289
Feb 3, 20263,292.003,398.003,278.003,288.003,288.00-2.61%378,117
Feb 2, 20263,326.003,378.003,302.003,376.003,376.001.44%231,101
Jan 30, 20263,276.003,344.003,276.003,328.003,328.001.22%161,761
Jan 29, 20263,306.003,328.003,266.003,288.003,288.00-253,338
Jan 28, 20263,300.003,338.003,280.003,288.003,288.00-0.24%177,027
Jan 27, 20263,296.003,376.003,266.003,296.003,296.00-1.90%310,053
Jan 26, 20263,304.003,360.003,236.003,360.003,360.00-0.12%203,369
Jan 23, 20263,352.003,376.423,282.003,364.003,364.00-0.12%217,673
Jan 22, 20263,272.003,406.003,216.003,368.003,368.0010.07%491,458
Jan 21, 20263,004.003,078.003,004.003,060.003,060.000.72%139,078
Jan 20, 20263,148.003,148.003,016.003,038.003,038.00-1.30%97,518
Jan 19, 20263,072.003,138.003,048.003,078.003,078.00-2.22%62,862
Jan 16, 20263,154.003,180.003,136.003,148.003,148.00-0.44%75,705
Jan 15, 20263,164.003,174.003,097.873,162.003,162.001.61%265,159
Jan 14, 20263,154.003,167.283,108.003,112.003,112.00-1.58%358,710
Jan 13, 20263,176.003,222.003,162.003,162.003,162.00-0.88%100,651
Jan 12, 20263,174.003,198.003,130.003,190.003,190.000.69%464,302
Jan 9, 20263,214.003,232.003,152.003,168.003,168.00-1.37%484,247
Jan 8, 20263,100.003,244.003,086.003,212.003,212.004.08%247,829
Jan 7, 20263,110.003,110.003,024.003,086.003,086.001.38%79,817
Jan 6, 20263,092.003,092.002,964.003,044.003,044.000.59%154,266
Jan 5, 20262,874.003,026.002,874.003,026.003,026.003.63%327,109
Jan 2, 20262,926.002,958.002,916.002,920.002,920.00-0.34%155,582
Dec 31, 20252,986.002,986.002,930.002,930.002,930.00-1.48%24,140
Dec 30, 20252,952.003,020.002,942.002,974.002,974.001.43%37,216
Dec 29, 20252,922.002,972.002,904.002,932.002,932.000.69%72,015
Dec 24, 20252,902.002,938.002,902.002,912.002,912.00-0.34%35,391
Dec 23, 20252,972.002,980.002,898.782,922.002,922.00-0.95%145,345
Dec 22, 20252,980.002,992.002,944.002,950.002,950.00-0.94%65,507
Dec 19, 20252,936.002,987.542,936.002,978.002,978.00-0.13%194,795
Dec 18, 20252,960.002,996.002,960.002,982.002,982.000.54%94,453
Dec 17, 20252,978.002,998.002,964.002,966.002,966.00-64,817
Dec 16, 20253,012.003,014.592,952.002,966.002,966.00-1.53%123,273
Dec 15, 20252,920.003,014.002,920.003,012.003,012.000.94%93,895
Dec 12, 20253,030.003,048.002,982.002,984.002,984.00-1.39%141,884
Dec 11, 20252,994.003,030.002,952.003,026.003,026.000.93%109,137
Dec 10, 20253,018.003,046.002,996.002,998.002,998.00-0.66%420,576
Dec 9, 20253,066.003,076.003,018.003,018.003,018.00-1.50%141,009
Dec 8, 20253,040.003,078.002,978.003,064.003,064.000.99%208,133
Dec 5, 20253,076.003,076.003,018.003,034.003,034.00-0.72%311,036
Dec 4, 20253,038.003,098.003,036.003,056.003,056.001.33%148,243
Dec 3, 20253,008.003,024.002,956.003,016.003,016.001.75%169,443
Dec 2, 20253,008.003,008.002,934.002,964.002,964.00-0.07%66,385
Dec 1, 20253,020.003,020.002,924.002,966.002,966.00-0.13%240,126
Nov 28, 20252,958.002,974.002,898.002,970.002,970.000.20%125,400
Nov 27, 20252,988.002,988.002,916.002,964.002,964.001.02%70,365
Nov 26, 20252,868.002,966.162,868.002,934.002,934.00-0.14%184,461
Nov 25, 20252,930.002,940.002,896.002,938.002,938.000.27%143,062
Nov 24, 20252,872.002,930.002,872.002,930.002,930.002.02%277,817
Nov 21, 20252,850.002,872.002,806.002,872.002,872.000.49%133,291
Nov 20, 20252,832.002,876.002,820.002,858.002,858.000.28%137,078
Nov 19, 20252,822.002,866.002,812.002,850.002,850.000.99%128,747
Nov 18, 20252,854.002,872.002,822.002,822.002,822.00-2.76%89,096
Nov 17, 20252,872.002,903.882,864.002,902.002,902.000.35%134,438
Nov 14, 20252,786.002,904.002,786.002,892.002,892.002.34%487,391
Nov 13, 20252,844.002,860.002,824.422,826.002,826.00-0.28%68,855
Nov 12, 20252,824.002,850.002,812.002,834.002,834.000.21%96,384
Nov 11, 20252,768.002,828.002,768.002,828.002,828.001.22%379,118
Nov 10, 20252,818.002,820.002,786.002,794.002,794.00-88,059
Nov 7, 20252,832.002,856.002,790.002,794.002,794.00-1.27%152,836
Nov 6, 20252,890.002,910.002,820.002,830.002,830.00-2.41%161,678
Nov 5, 20252,852.002,900.002,836.002,900.002,900.001.68%192,032
Nov 4, 20252,842.002,866.002,832.002,852.002,852.00-0.42%72,486
Nov 3, 20252,894.002,894.002,848.902,864.002,864.00-0.07%118,218
Oct 31, 20252,864.002,876.002,814.002,866.002,866.00-0.21%184,718
Oct 30, 20252,816.002,878.002,760.002,872.002,872.004.97%279,105
Oct 29, 20252,732.002,808.002,712.002,736.002,736.00-2.36%185,071
Oct 28, 20252,720.002,808.002,656.002,802.002,802.003.55%478,603
Oct 27, 20252,700.002,748.002,700.002,706.002,706.00-0.95%218,685
Oct 24, 20252,706.002,780.002,696.002,732.002,732.000.44%63,946
Oct 23, 20252,762.002,762.002,694.002,720.002,720.000.74%88,350
Oct 22, 20252,602.002,702.002,602.002,700.002,700.001.12%264,260
Oct 21, 20252,670.002,672.002,642.002,670.002,670.000.60%107,459
Oct 20, 20252,678.002,678.002,626.002,654.002,654.000.91%90,876
Oct 17, 20252,630.002,646.002,578.002,630.002,630.00-1.13%110,492
Oct 16, 20252,640.002,706.002,640.002,660.002,660.00-1.19%87,144
Oct 15, 20252,650.002,706.002,650.002,692.002,692.001.20%149,359
Oct 14, 20252,690.002,690.002,628.002,660.002,660.00-0.89%173,650