1. Share Prices

  2. Computacenter PLC (CCC)

2,308.00p+66.00 (+2.94%)12 Sep 2025, 17:09
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
Sep 11, 20252300.00p2342.00p2242.00p2242.00p259,807
Sep 10, 20252362.00p2434.00p2310.00p2320.00p154,117
Sep 9, 20252320.00p2550.00p2320.00p2414.00p484,142
Sep 8, 20252280.00p2350.00p2280.00p2326.00p135,690
Sep 5, 20252386.00p2386.00p2239.48p2298.00p105,177
Sep 4, 20252234.00p2336.00p2234.00p2324.00p67,984
Sep 3, 20252314.00p2314.00p2268.00p2286.00p109,595
Sep 2, 20252368.00p2368.00p2250.00p2278.00p113,784
Sep 1, 20252280.00p2322.00p2280.00p2316.00p88,542
Aug 29, 20252366.00p2366.00p2280.00p2300.00p289,683
Aug 28, 20252314.00p2348.00p2308.00p2310.00p367,905
Aug 27, 20252290.00p2316.00p2286.00p2314.00p100,067
Aug 26, 20252444.00p2444.00p2298.00p2298.00p299,893
Aug 22, 20252366.00p2400.00p2356.00p2388.00p177,768
Aug 21, 20252300.00p2374.00p2300.00p2370.00p85,104
Aug 20, 20252310.00p2370.00p2310.00p2352.00p79,727
Aug 19, 20252286.00p2381.14p2286.00p2368.00p131,763
Aug 18, 20252378.00p2392.00p2324.00p2356.00p394,603
Aug 15, 20252378.00p2430.00p2372.00p2386.00p135,650
Aug 14, 20252370.00p2398.00p2356.00p2374.00p141,830
Aug 13, 20252332.00p2370.00p2282.00p2368.00p150,436
Aug 12, 20252314.00p2336.00p2300.00p2330.00p94,065
Aug 11, 20252280.00p2340.00p2280.00p2310.00p122,175
Aug 8, 20252258.00p2326.00p2236.00p2326.00p414,183
Aug 7, 20252222.00p2294.00p2222.00p2248.00p90,659
Aug 6, 20252314.00p2314.00p2256.00p2276.00p359,217
Aug 5, 20252274.00p2306.00p2256.00p2278.00p138,714
Aug 4, 20252314.00p2314.00p2238.00p2274.00p449,241
Aug 1, 20252240.00p2308.00p2240.00p2246.00p422,376
Jul 31, 20252296.00p2304.00p2224.00p2296.00p454,674
Jul 30, 20252204.00p2248.00p2192.00p2234.00p298,342
Jul 29, 20252248.00p2258.00p2203.77p2212.00p110,601
Jul 28, 20252200.00p2264.00p2092.00p2234.00p212,669
Jul 25, 20252202.00p2246.00p2202.00p2234.00p68,428
Jul 24, 20252278.00p2278.00p2222.00p2248.00p77,594
Jul 23, 20252220.00p2256.00p2218.00p2232.00p76,297
Jul 22, 20252320.00p2320.00p2220.00p2240.00p77,329
Jul 21, 20252284.00p2338.00p2248.00p2272.00p53,504
Jul 18, 20252300.00p2310.00p2254.00p2292.00p76,460
Jul 17, 20252322.00p2322.00p2264.00p2276.00p83,891
Jul 16, 20252338.00p2338.00p2256.00p2272.00p74,261
Jul 15, 20252338.00p2338.00p2278.00p2282.00p97,208
Jul 14, 20252258.00p2298.00p2236.00p2288.00p83,453
Jul 11, 20252260.00p2275.00p2230.00p2256.00p74,899
Jul 10, 20252324.00p2324.00p2226.00p2250.00p239,548
Jul 9, 20252296.00p2362.00p2252.00p2280.00p79,712
Jul 8, 20252332.00p2332.00p2254.00p2308.00p150,408
Jul 7, 20252272.00p2302.00p2228.00p2286.00p123,494
Jul 4, 20252358.00p2358.00p2252.00p2288.00p258,630
Jul 3, 20252294.00p2310.00p2246.00p2296.00p149,915
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.