1. Share Prices

  2. Computacenter PLC (CCC)

3,046.00p-10.00 (-0.33%)05 Dec 2025, 15:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Computacenter PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20253038.00p3098.00p3020.44p3056.00p148,244
Dec 3, 20253008.00p3024.00p2954.32p3016.00p169,442
Dec 2, 20253008.00p3008.00p2934.00p2964.00p66,384
Dec 1, 20253020.00p3020.00p2924.00p2966.00p240,125
Nov 28, 20252958.00p2974.00p2898.00p2970.00p125,400
Nov 27, 20252988.00p2988.00p2916.00p2964.00p70,365
Nov 26, 20252868.00p2966.16p2868.00p2934.00p184,461
Nov 25, 20252930.00p2940.00p2896.00p2938.00p143,061
Nov 24, 20252872.00p2930.00p2872.00p2930.00p279,557
Nov 21, 20252850.00p2872.00p2806.00p2872.00p133,291
Nov 20, 20252832.00p2876.00p2820.00p2858.00p137,078
Nov 19, 20252822.00p2866.00p2812.00p2850.00p128,746
Nov 18, 20252854.00p2872.00p2822.00p2822.00p89,095
Nov 17, 20252872.00p2903.88p2864.00p2902.00p134,438
Nov 14, 20252786.00p2904.00p2786.00p2892.00p487,390
Nov 13, 20252844.00p2860.00p2824.42p2826.00p68,854
Nov 12, 20252824.00p2850.00p2812.00p2834.00p96,384
Nov 11, 20252768.00p2828.00p2768.00p2828.00p379,117
Nov 10, 20252818.00p2820.00p2786.00p2794.00p88,059
Nov 7, 20252832.00p2856.00p2790.00p2794.00p152,835
Nov 6, 20252890.00p2910.00p2820.00p2830.00p161,677
Nov 5, 20252852.00p2900.00p2836.00p2900.00p192,031
Nov 4, 20252842.00p2866.00p2832.00p2852.00p72,486
Nov 3, 20252894.00p2894.00p2848.90p2864.00p118,217
Oct 31, 20252864.00p2876.00p2814.00p2866.00p184,718
Oct 30, 20252816.00p2878.00p2760.00p2872.00p279,105
Oct 29, 20252732.00p2808.00p2712.00p2736.00p185,070
Oct 28, 20252720.00p2808.00p2656.00p2802.00p478,603
Oct 27, 20252700.00p2748.00p2700.00p2706.00p218,684
Oct 24, 20252706.00p2780.00p2696.00p2732.00p63,946
Oct 23, 20252762.00p2762.00p2694.00p2720.00p88,349
Oct 22, 20252602.00p2702.00p2602.00p2700.00p264,260
Oct 21, 20252670.00p2672.00p2642.00p2670.00p107,458
Oct 20, 20252678.00p2678.00p2626.00p2654.00p90,875
Oct 17, 20252630.00p2646.00p2578.00p2630.00p110,491
Oct 16, 20252640.00p2706.00p2640.00p2660.00p87,143
Oct 15, 20252650.00p2706.00p2650.00p2692.00p149,358
Oct 14, 20252690.00p2690.00p2628.00p2660.00p173,650
Oct 13, 20252644.00p2722.00p2604.00p2684.00p96,462
Oct 10, 20252710.00p2746.00p2684.00p2688.00p110,094
Oct 9, 20252784.00p2794.00p2734.00p2750.00p139,191
Oct 8, 20252784.00p2830.00p2768.42p2782.00p220,420
Oct 7, 20252798.00p2806.00p2746.00p2776.00p340,073
Oct 6, 20252774.00p2798.00p2744.00p2766.00p391,975
Oct 3, 20252750.00p2772.00p2716.00p2752.00p215,409
Oct 2, 20252660.00p2748.00p2660.00p2740.00p614,522
Oct 1, 20252614.00p2716.00p2614.00p2674.00p198,108
Sep 30, 20252706.00p2706.00p2634.00p2686.00p302,971
Sep 29, 20252614.00p2644.00p2524.00p2640.00p88,932
Sep 26, 20252614.00p2630.33p2596.00p2614.00p145,718
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.4914.93
Ocado Group PLC199.358.20
Greggs PLC1,682.005.79
Elementis PLC168.004.87
Ssp Group PLC171.504.00
Burberry Group PLC1,240.002.23

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,016.00-5.05
Mony Group PLC185.40-3.44
Trainline PLC210.00-4.46
Goodwin PLC19,749.80-3.19
Baltic Classifieds Group PLC179.80-3.33
Oxford Nanopore Technologies PLC126.80-2.69