Skip to main content
Computacenter plc (LON:CCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,774.00
-26.00 (-0.68%)
Apr 28, 2026, 4:47 PM GMT

Computacenter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,832.003,832.003,762.003,768.00--0.84%6,800
Apr 27, 20263,698.003,836.003,698.003,800.003,800.00-0.73%878,788
Apr 24, 20263,500.003,828.003,444.003,828.003,828.0014.54%812,018
Apr 23, 20263,436.003,438.003,342.003,342.003,342.00-3.13%162,237
Apr 22, 20263,548.003,548.003,443.293,450.003,450.00-0.23%89,973
Apr 21, 20263,400.003,480.003,396.003,458.003,458.001.77%107,078
Apr 20, 20263,294.003,398.003,261.953,398.003,398.003.66%93,895
Apr 17, 20263,288.003,306.003,218.003,278.003,278.001.74%277,379
Apr 16, 20263,178.003,234.003,170.003,222.003,222.001.90%106,233
Apr 15, 20263,144.003,192.003,144.003,162.003,162.00-0.06%90,778
Apr 14, 20263,036.003,190.003,036.003,164.003,164.001.48%74,159
Apr 13, 20263,060.003,118.003,054.003,118.003,118.001.04%85,461
Apr 10, 20263,040.003,128.003,040.003,086.003,086.000.65%72,547
Apr 9, 20263,254.003,254.003,050.003,066.003,066.00-3.71%103,351
Apr 8, 20263,180.003,230.003,120.003,184.003,184.004.05%125,949
Apr 7, 20263,002.003,114.003,002.003,060.003,060.00-0.58%109,163
Apr 2, 20263,128.003,128.002,988.003,078.003,078.000.65%211,704
Apr 1, 20262,904.003,080.002,900.003,058.003,058.002.27%265,756
Mar 31, 20262,912.003,000.402,864.002,990.002,990.003.96%261,408
Mar 30, 20262,812.002,884.002,812.002,876.002,876.00-253,441
Mar 27, 20262,900.002,924.002,870.002,876.002,876.00-0.07%88,537
Mar 26, 20262,866.002,902.002,812.002,878.002,878.00-0.14%248,900
Mar 25, 20262,848.002,884.002,819.012,882.002,882.001.91%70,695
Mar 24, 20262,950.002,950.002,818.002,828.002,828.00-1.74%151,417
Mar 23, 20262,800.002,942.002,794.002,878.002,878.00-151,828
Mar 20, 20262,958.002,978.002,828.002,878.002,878.00-1.98%699,515
Mar 19, 20262,920.002,962.002,880.002,936.002,936.00-0.20%133,904
Mar 18, 20262,942.003,032.002,938.002,942.002,942.00-0.14%226,645
Mar 17, 20262,976.002,988.002,891.212,946.002,946.00-1.07%223,136
Mar 16, 20263,042.003,048.002,963.802,978.002,978.00-1.59%131,925
Mar 13, 20263,062.003,074.002,986.003,026.003,026.00-0.59%208,580
Mar 12, 20263,142.003,160.002,932.003,044.003,044.00-3.85%749,757
Mar 11, 20263,106.003,196.003,104.003,166.003,166.00-0.88%120,572
Mar 10, 20263,234.003,236.003,160.003,194.003,194.001.40%109,765
Mar 9, 20263,178.003,214.003,126.003,150.003,150.00-2.48%161,177
Mar 6, 20263,216.003,249.803,196.003,230.003,230.001.00%133,961
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, 20263,022.003,142.003,004.003,142.003,142.004.04%150,038
Feb 25, 20262,960.003,024.002,960.003,020.003,020.001.21%152,022
Feb 24, 20262,988.003,016.002,962.002,984.002,984.00-0.27%122,507
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%114,553
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, 20262,976.002,978.002,896.002,918.002,918.00-0.41%69,749
Feb 13, 20262,916.002,946.002,859.022,930.002,930.001.74%207,305
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%139,087
Feb 10, 20263,112.003,122.003,066.003,102.003,102.000.45%94,469
Feb 9, 20263,048.003,090.003,000.003,088.003,088.002.18%339,700
Feb 6, 20263,080.003,116.002,986.003,022.003,022.00-1.63%196,842
Feb 5, 20263,132.003,170.003,052.003,072.003,072.00-1.60%161,770
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, 20263,272.003,410.003,216.003,368.003,368.0010.07%491,464
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, 20252,922.002,972.002,902.002,932.002,932.000.69%72,017
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%65,510
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%311,283
Dec 4, 20253,038.003,098.003,020.443,056.003,056.001.33%148,244
Dec 3, 20253,008.003,024.002,954.323,016.003,016.001.75%169,442