Skip to main content
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,034.00
-22.00 (-0.72%)
At close: Dec 5, 2025

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,644.002,722.002,604.002,684.002,684.00-0.15%96,462
Oct 10, 20252,710.002,746.002,684.002,688.002,688.00-2.25%110,095
Oct 9, 20252,784.002,794.002,734.002,750.002,750.00-1.15%139,192
Oct 8, 20252,784.002,830.002,768.422,782.002,782.000.22%220,421
Oct 7, 20252,798.002,806.002,746.002,776.002,776.000.36%340,073
Oct 6, 20252,774.002,798.002,744.002,766.002,766.000.51%391,976
Oct 3, 20252,750.002,772.002,716.002,752.002,752.000.44%215,409
Oct 2, 20252,660.002,748.002,660.002,740.002,740.002.47%614,522
Oct 1, 20252,614.002,716.002,614.002,674.002,674.00-0.45%198,109
Sep 30, 20252,706.002,706.002,634.002,686.002,686.001.74%302,971
Sep 29, 20252,614.002,644.002,524.002,640.002,640.000.99%88,933
Sep 26, 20252,614.002,630.332,596.002,614.002,614.000.23%145,719
Sep 25, 20252,502.002,626.002,462.002,608.002,608.004.24%288,605
Sep 24, 20252,498.002,528.002,472.002,502.002,478.400.97%186,465
Sep 23, 20252,448.002,516.002,438.002,478.002,454.631.81%221,557
Sep 22, 20252,424.002,484.002,412.002,434.002,411.040.16%119,877
Sep 19, 20252,478.002,478.002,398.002,430.002,407.08-1.38%1,491,942
Sep 18, 20252,400.002,464.002,400.002,464.002,440.762.24%200,569
Sep 17, 20252,348.002,430.002,348.002,410.002,387.270.92%237,917
Sep 16, 20252,392.002,406.002,372.002,388.002,365.480.76%251,567
Sep 15, 20252,314.002,392.002,314.002,370.002,347.652.69%151,044
Sep 12, 20252,298.002,308.002,242.002,308.002,286.232.94%131,185
Sep 11, 20252,300.002,342.002,242.002,242.002,220.85-3.36%259,808
Sep 10, 20252,362.002,434.002,310.002,320.002,298.12-3.89%154,117
Sep 9, 20252,320.002,550.002,320.002,414.002,391.233.78%484,142
Sep 8, 20252,280.002,350.002,280.002,326.002,304.061.22%135,691
Sep 5, 20252,386.002,386.002,239.482,298.002,276.32-1.12%105,177
Sep 4, 20252,234.002,336.002,234.002,324.002,302.081.66%67,985
Sep 3, 20252,314.002,314.002,268.002,286.002,264.440.35%109,596
Sep 2, 20252,368.002,368.002,250.002,278.002,256.51-1.64%113,785
Sep 1, 20252,280.002,322.002,280.002,316.002,294.150.70%88,543
Aug 29, 20252,366.002,366.002,280.002,300.002,278.31-0.43%289,684
Aug 28, 20252,314.002,348.002,308.002,310.002,288.21-0.17%367,905
Aug 27, 20252,290.002,316.002,286.002,314.002,292.170.70%100,067
Aug 26, 20252,444.002,444.002,298.002,298.002,276.32-3.77%299,894
Aug 22, 20252,366.002,400.002,356.002,388.002,365.480.76%177,769
Aug 21, 20252,300.002,374.002,300.002,370.002,347.650.77%85,105
Aug 20, 20252,310.002,370.002,310.002,352.002,329.81-0.68%79,727
Aug 19, 20252,286.002,381.142,286.002,368.002,345.660.51%131,764
Aug 18, 20252,378.002,392.002,324.002,356.002,333.78-1.26%394,603
Aug 15, 20252,378.002,430.002,372.002,386.002,363.490.51%135,650
Aug 14, 20252,370.002,398.002,356.002,374.002,351.610.25%141,830
Aug 13, 20252,332.002,370.002,282.002,368.002,345.661.63%150,436
Aug 12, 20252,314.002,336.002,300.002,330.002,308.020.87%94,066
Aug 11, 20252,280.002,340.002,280.002,310.002,288.21-0.69%122,175
Aug 8, 20252,258.002,326.002,236.002,326.002,304.063.47%414,184
Aug 7, 20252,222.002,294.002,222.002,248.002,226.80-1.23%90,660
Aug 6, 20252,314.002,314.002,256.002,276.002,254.53-0.09%359,218
Aug 5, 20252,274.002,306.002,256.002,278.002,256.510.18%138,714
Aug 4, 20252,314.002,314.002,238.002,274.002,252.551.25%449,242
Aug 1, 20252,240.002,308.002,240.002,246.002,224.81-2.18%422,376
Jul 31, 20252,296.002,304.002,224.002,296.002,274.342.78%454,675
Jul 30, 20252,204.002,248.002,192.002,234.002,212.930.99%298,343
Jul 29, 20252,248.002,258.002,203.772,212.002,191.14-0.98%110,602
Jul 28, 20252,200.002,264.002,092.002,234.002,212.93-212,669
Jul 25, 20252,202.002,246.002,202.002,234.002,212.93-0.62%68,428
Jul 24, 20252,278.002,278.002,222.002,248.002,226.800.72%77,594
Jul 23, 20252,220.002,256.002,218.002,232.002,210.95-0.36%76,298
Jul 22, 20252,320.002,320.002,220.002,240.002,218.87-1.41%77,330
Jul 21, 20252,330.002,338.002,248.002,272.002,250.57-0.87%53,504
Jul 18, 20252,300.002,310.002,254.002,292.002,270.380.70%76,460