Cboe UK GBp

Computacenter plc (CCCL.XC)

2,584.00
0.00
(0.00%)
At close: June 6 at 4:29:30 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20252,590.002,614.002,588.002,584.002,584.0010,668
Jun 5, 2025 47.4 Dividend
Jun 5, 20252,630.002,630.002,572.002,584.002,584.0014,205
Jun 4, 20252,614.002,636.002,604.002,622.002,621.5311,602
Jun 3, 20252,616.002,616.002,582.002,594.002,593.539,650
Jun 2, 20252,588.002,612.002,574.002,610.002,609.5312,581
May 30, 20252,590.002,668.002,586.002,600.002,599.5324,693
May 29, 20252,588.002,610.002,574.002,588.002,587.5321,014
May 28, 20252,556.002,602.002,556.002,570.002,569.5420,835
May 27, 20252,530.002,566.002,530.002,556.002,555.5410,362
May 23, 20252,540.002,555.002,468.002,496.002,495.5538,597
May 22, 20252,524.002,548.002,498.002,544.002,543.5432,528
May 21, 20252,538.002,538.002,518.002,522.002,521.5413,660
May 20, 20252,556.002,576.002,540.002,552.002,551.5415,007
May 19, 20252,540.002,554.002,520.002,538.002,537.5421,528
May 16, 20252,584.002,584.002,530.002,534.002,533.548,202
May 15, 20252,580.002,586.002,562.002,570.002,569.547,166
May 14, 20252,586.002,596.002,552.002,570.002,569.5414,940
May 13, 20252,568.002,578.002,556.002,572.002,571.5318,150
May 12, 20252,571.002,614.002,564.002,572.002,571.5315,972
May 9, 20252,538.002,555.002,529.002,543.002,542.5419,962
May 8, 20252,488.002,544.002,486.002,518.002,517.5412,502
May 7, 20252,492.002,494.002,474.002,480.002,479.5522,945
May 6, 20252,516.002,522.002,476.002,516.002,515.5533,186
May 2, 20252,457.002,492.002,452.002,490.002,489.5517,848
May 1, 20252,434.002,484.002,431.002,462.002,461.5523,545
Apr 30, 20252,406.002,418.002,368.002,414.002,413.5632,626
Apr 29, 20252,392.002,420.002,380.002,392.002,391.5721,699
Apr 28, 20252,362.002,400.002,360.002,388.002,387.5720,179
Apr 25, 20252,370.002,394.002,348.002,360.002,359.5738,310
Apr 24, 20252,330.002,362.002,312.002,358.002,357.5718,645
Apr 23, 20252,300.002,354.002,298.002,324.002,323.5835,034
Apr 22, 20252,270.002,284.002,244.002,274.002,273.5915,343
Apr 17, 20252,298.002,302.002,258.002,282.002,281.5913,802
Apr 16, 20252,286.002,310.002,268.002,310.002,309.5828,286
Apr 15, 20252,262.002,302.002,253.002,297.002,296.5823,914
Apr 14, 20252,260.002,288.002,250.002,256.002,255.5928,637
Apr 11, 20252,245.002,254.002,168.002,208.002,207.6020,289
Apr 10, 20252,330.002,332.002,206.002,216.002,215.6060,366
Apr 9, 20252,114.002,174.002,100.002,149.002,148.6137,433
Apr 8, 20252,172.002,220.002,143.002,202.002,201.6047,371
Apr 7, 20252,160.002,200.002,072.002,132.002,131.61131,365
Apr 4, 20252,398.002,426.002,239.002,276.002,275.5987,113
Apr 3, 20252,438.002,458.002,428.002,444.002,443.5649,565
Apr 2, 20252,470.002,472.002,448.002,470.002,469.5523,619
Apr 1, 20252,450.002,474.002,448.002,470.002,469.5514,728
Mar 31, 20252,452.002,454.002,410.002,450.002,449.5627,544
Mar 28, 20252,482.002,508.002,470.002,482.002,481.5532,689
Mar 27, 20252,500.002,502.002,462.002,486.002,485.5527,304
Mar 26, 20252,570.002,580.002,510.002,518.002,517.5428,368
Mar 25, 20252,610.002,612.002,572.002,574.002,573.5331,948
Mar 24, 20252,612.002,639.002,606.002,610.002,609.5325,426
Mar 21, 20252,604.002,620.002,582.002,606.002,605.5340,784
Mar 20, 20252,624.002,654.002,612.002,628.002,627.5245,289
Mar 19, 20252,566.002,666.002,566.002,618.002,617.53116,919
Mar 18, 20252,522.002,666.002,515.002,558.002,557.54150,711
Mar 17, 20252,324.002,340.002,292.002,312.002,311.5854,237
Mar 14, 20252,248.002,332.002,228.002,322.002,321.5873,801
Mar 13, 20252,280.002,280.002,218.002,232.002,231.6032,363
Mar 12, 20252,314.002,320.002,266.002,276.002,275.5932,957
Mar 11, 20252,374.002,388.002,324.002,324.002,323.5827,271
Mar 10, 20252,434.002,466.002,334.002,352.002,351.5748,563
Mar 7, 20252,388.002,416.002,357.002,414.002,413.5665,011
Mar 6, 20252,306.002,414.002,306.002,413.002,412.5688,302
Mar 5, 20252,150.002,328.002,148.002,304.002,303.58104,336
Mar 4, 20252,180.002,180.002,118.002,128.002,127.6218,213
Mar 3, 20252,160.002,207.002,154.002,192.002,191.6023,697
Feb 28, 20252,150.002,165.002,120.002,164.002,163.6133,059
Feb 27, 20252,196.002,196.002,116.002,158.002,157.6156,837
Feb 26, 20252,192.002,214.002,192.002,206.002,205.6029,099
Feb 25, 20252,198.002,204.002,188.002,192.002,191.6017,887
Feb 24, 20252,206.002,212.002,189.002,202.002,201.6036,750
Feb 21, 20252,210.002,234.002,200.002,200.002,199.6025,733
Feb 20, 20252,200.002,216.002,190.002,196.002,195.6050,379
Feb 19, 20252,212.002,220.002,190.002,196.002,195.6014,565
Feb 18, 20252,218.002,240.002,203.002,206.002,205.6028,834
Feb 17, 20252,252.002,254.002,210.002,226.002,225.6021,807
Feb 14, 20252,234.002,258.002,228.002,252.002,251.5913,292
Feb 13, 20252,208.002,242.002,206.002,226.002,225.6020,397
Feb 12, 20252,222.002,228.002,194.002,202.002,201.6037,677
Feb 11, 20252,226.002,237.002,218.002,220.002,219.608,998
Feb 10, 20252,230.002,247.002,214.002,220.002,219.6021,074
Feb 7, 20252,256.002,268.002,209.002,213.002,212.6017,567
Feb 6, 20252,258.002,282.002,245.002,268.002,267.5937,276
Feb 5, 20252,276.002,276.002,232.002,248.002,247.5913,836
Feb 4, 20252,260.002,298.002,254.002,274.002,273.5933,387
Feb 3, 20252,291.002,292.002,266.002,276.002,275.5923,584
Jan 31, 20252,312.002,351.002,292.002,347.002,346.5820,111
Jan 30, 20252,280.002,332.002,280.002,318.002,317.5834,722
Jan 29, 20252,250.002,298.002,242.002,282.002,281.5946,485
Jan 28, 20252,153.002,268.002,152.002,262.002,261.5946,393
Jan 27, 20252,098.002,118.002,062.002,112.002,111.6233,720
Jan 24, 20252,104.002,114.002,092.002,104.002,103.6210,514
Jan 23, 20252,090.002,092.002,068.002,084.002,083.6227,221
Jan 22, 20252,088.002,116.002,086.002,095.002,094.6218,010
Jan 21, 20252,088.002,094.002,068.002,084.002,083.628,489
Jan 20, 20252,095.002,100.002,072.002,092.002,091.6214,414
Jan 17, 20252,092.002,099.002,072.002,082.002,081.6210,357
Jan 16, 20252,084.002,090.002,058.002,087.002,086.6213,932
Jan 15, 20252,052.002,072.002,046.002,066.002,065.6315,584
Jan 14, 20252,056.002,060.002,026.002,028.002,027.6335,210
Jan 13, 20252,040.002,040.002,024.002,035.002,034.6321,304
Jan 10, 20252,044.002,074.002,028.002,054.002,053.6367,499
Jan 9, 20252,060.002,068.002,030.002,036.002,035.6321,941
Jan 8, 20252,184.002,184.002,070.002,072.002,071.6354,032
Jan 7, 20252,180.002,190.002,156.002,178.002,177.6136,777
Jan 6, 20252,146.002,194.002,142.002,182.002,181.6127,110
Jan 3, 20252,146.002,157.002,142.002,142.002,141.6112,248
Jan 2, 20252,132.002,160.002,122.002,156.002,155.6113,158
Dec 31, 20242,094.002,128.002,094.002,125.002,124.621,736
Dec 30, 20242,138.002,142.002,096.002,107.002,106.6214,386
Dec 27, 20242,127.002,156.002,127.002,139.002,138.6115,607
Dec 24, 20242,120.002,137.002,120.002,136.002,135.615,544
Dec 23, 20242,081.002,128.002,066.002,126.002,125.6215,981
Dec 20, 20242,104.002,106.002,072.002,088.002,087.6232,230
Dec 19, 20242,110.002,137.002,106.002,118.002,117.6266,889
Dec 18, 20242,154.002,156.002,142.002,146.002,145.6126,209
Dec 17, 20242,168.002,180.002,099.002,146.002,145.6120,423
Dec 16, 20242,180.002,180.002,070.002,158.002,157.6158,437
Dec 13, 20242,230.002,250.002,220.002,230.002,229.6023,386
Dec 12, 20242,246.002,246.002,212.002,220.002,219.6084,306
Dec 11, 20242,284.002,284.002,210.002,238.002,237.6020,394
Dec 10, 20242,294.002,302.002,284.002,285.002,284.595,645
Dec 9, 20242,308.002,314.002,286.002,310.002,309.5825,347
Dec 6, 20242,290.002,306.002,274.002,296.002,295.5816,094
Dec 5, 20242,292.002,292.002,256.002,288.002,287.5917,876
Dec 4, 20242,236.002,294.002,236.002,290.002,289.5943,554
Dec 3, 20242,228.002,240.002,207.002,232.002,231.6014,354
Dec 2, 20242,220.002,232.002,210.002,218.002,217.6011,853
Nov 29, 20242,231.002,231.002,214.002,224.002,223.6012,410
Nov 28, 20242,212.002,231.002,212.002,228.002,227.6011,508
Nov 27, 20242,220.002,234.002,200.002,210.002,209.6012,388
Nov 26, 20242,254.002,254.002,214.002,216.002,215.6020,901
Nov 25, 20242,235.002,248.002,214.002,241.002,240.5930,349
Nov 22, 20242,236.002,250.002,212.002,218.002,217.6032,185
Nov 21, 20242,228.002,231.002,192.002,226.002,225.6015,854
Nov 20, 20242,244.002,244.002,206.002,208.002,207.6013,278
Nov 19, 20242,230.002,230.002,200.002,222.002,221.6020,468
Nov 18, 20242,204.002,222.002,200.002,220.002,219.6018,046
Nov 15, 20242,200.002,216.002,194.002,204.002,203.6034,536
Nov 14, 20242,220.002,220.002,198.002,219.002,218.606,198
Nov 13, 20242,210.002,224.002,190.002,204.002,203.6031,059
Nov 12, 20242,190.002,216.002,169.002,171.002,170.6134,989
Nov 11, 20242,169.002,208.002,168.002,198.002,197.6015,727
Nov 8, 20242,172.002,172.002,140.002,148.002,147.6125,842
Nov 7, 20242,170.002,192.002,168.002,168.002,167.6122,816
Nov 6, 20242,180.002,191.002,150.002,160.002,159.6135,905
Nov 5, 20242,156.002,160.002,140.002,145.002,144.6117,683
Nov 4, 20242,182.002,182.002,152.002,161.002,160.6135,397
Nov 1, 20242,222.002,222.002,168.002,186.002,185.6039,965
Oct 31, 20242,254.002,258.002,172.002,180.002,179.6152,853
Oct 30, 20242,307.002,318.002,264.002,266.002,265.5926,456
Oct 29, 20242,300.002,342.002,300.002,325.002,324.5856,872
Oct 28, 20242,300.002,340.002,288.002,318.002,317.5846,210
Oct 25, 20242,342.002,346.002,318.002,324.002,323.5840,756
Oct 24, 20242,338.002,374.002,333.002,346.002,345.5862,429
Oct 23, 20242,375.002,410.002,334.002,336.002,335.5837,936
Oct 22, 20242,482.002,482.002,386.002,396.002,395.5735,464
Oct 21, 20242,480.002,504.002,458.002,458.002,457.5623,469
Oct 18, 20242,480.002,505.002,470.002,472.002,471.5518,777
Oct 17, 20242,468.002,496.002,462.002,488.002,487.5516,492
Oct 16, 20242,448.002,468.002,446.002,464.002,463.5515,402
Oct 15, 20242,422.002,458.002,420.002,440.002,439.5621,099
Oct 14, 20242,410.002,444.002,410.002,436.002,435.5633,050
Oct 11, 20242,414.002,431.002,404.002,424.002,423.5621,054
Oct 10, 20242,452.002,452.002,398.002,406.002,405.5618,399
Oct 9, 20242,442.002,453.002,436.002,449.002,448.5650,195
Oct 8, 20242,477.002,485.002,434.002,434.002,433.5625,543
Oct 7, 20242,495.002,502.002,474.002,489.002,488.5524,606
Oct 4, 20242,452.002,510.002,452.002,492.002,491.5517,339
Oct 3, 20242,448.002,479.002,444.002,446.002,445.5626,087
Oct 2, 20242,470.002,478.002,448.002,464.002,463.5533,642
Oct 1, 20242,492.002,500.002,462.002,470.002,469.5531,415
Sep 30, 20242,524.002,524.002,469.002,491.002,490.5529,762
Sep 27, 20242,514.002,532.002,508.002,510.002,509.5520,250
Sep 26, 2024 23.3 Dividend
Sep 26, 20242,494.002,522.002,494.002,507.002,506.5513,757
Sep 25, 20242,482.002,484.002,460.002,480.002,479.329,821
Sep 24, 20242,478.002,504.002,459.002,468.002,467.3224,652
Sep 23, 20242,462.002,477.002,460.002,466.002,465.3223,929
Sep 20, 20242,500.002,510.002,460.002,466.002,465.3229,812
Sep 19, 20242,470.002,582.002,470.002,542.002,541.3083,752
Sep 18, 20242,500.002,504.002,474.002,480.002,479.3241,574
Sep 17, 20242,450.002,488.002,450.002,462.002,461.3238,239
Sep 16, 20242,472.002,475.002,432.002,434.002,433.3325,046
Sep 13, 20242,454.002,484.002,454.002,476.002,475.3246,893
Sep 12, 20242,424.002,474.002,418.002,466.002,465.3259,917
Sep 11, 20242,438.002,440.002,380.002,396.002,395.3464,383
Sep 10, 20242,452.002,470.002,402.002,428.002,427.3364,951
Sep 9, 20242,406.002,585.002,406.002,436.002,435.3365,182
Sep 6, 20242,600.002,646.002,574.002,582.002,581.2933,168
Sep 5, 20242,650.002,678.002,638.002,640.002,639.2720,781
Sep 4, 20242,696.002,696.002,650.002,660.002,659.2742,170
Sep 3, 20242,746.002,756.002,718.002,722.002,721.2530,891
Sep 2, 20242,724.002,738.002,712.002,728.002,727.2525,721
Aug 30, 20242,752.002,756.002,724.002,724.002,723.2534,065
Aug 29, 20242,710.002,745.002,707.002,740.002,739.2552,319
Aug 28, 20242,742.002,745.002,718.002,720.002,719.2535,359
Aug 27, 20242,732.002,738.002,704.002,730.002,729.2532,645
Aug 23, 20242,724.002,732.002,706.002,726.002,725.2514,629
Aug 22, 20242,740.002,744.002,716.002,716.002,715.2517,496
Aug 21, 20242,714.002,726.002,700.002,718.002,717.2538,779
Aug 20, 20242,730.002,752.002,702.002,706.002,705.2611,038
Aug 19, 20242,682.002,735.002,682.002,724.002,723.2515,544
Aug 16, 20242,672.002,706.002,669.002,682.002,681.2618,424
Aug 15, 20242,632.002,686.002,628.002,684.002,683.2611,633
Aug 14, 20242,612.002,646.002,612.002,622.002,621.2821,966
Aug 13, 20242,594.002,624.002,588.002,599.002,598.299,617
Aug 12, 20242,610.002,614.002,588.002,594.002,593.2916,917
Aug 9, 20242,512.002,602.002,512.002,584.002,583.2912,692
Aug 8, 20242,564.002,581.002,552.002,576.002,575.2921,162
Aug 7, 20242,564.002,607.002,558.002,586.002,585.2917,183
Aug 6, 20242,534.002,580.002,534.002,554.002,553.3030,388
Aug 5, 20242,552.002,562.002,514.002,548.002,547.3030,789
Aug 2, 20242,649.002,662.002,580.002,590.002,589.2947,211
Aug 1, 20242,692.002,710.002,660.002,664.002,663.2725,247
Jul 31, 20242,700.002,712.002,680.002,688.002,687.2614,291
Jul 30, 20242,638.002,706.002,636.002,688.002,687.2626,457
Jul 29, 20242,652.002,716.002,650.002,656.002,655.2725,545
Jul 26, 20242,599.002,658.002,526.002,655.002,654.2788,655
Jul 25, 20242,640.002,664.002,632.002,654.002,653.2729,339
Jul 24, 20242,700.002,723.002,688.002,700.002,699.2621,530
Jul 23, 20242,776.002,778.002,726.002,736.002,735.2513,107
Jul 22, 20242,724.002,756.002,716.002,752.002,751.2445,824
Jul 19, 20242,746.002,756.002,710.002,710.002,709.2618,409
Jul 18, 20242,790.002,798.002,740.002,760.002,759.2444,454
Jul 17, 20242,824.002,830.002,762.002,764.002,763.2423,815
Jul 16, 20242,804.002,834.002,787.002,826.002,825.2221,662
Jul 15, 20242,836.002,848.002,810.002,818.002,817.232,802
Jul 12, 20242,844.002,864.002,828.002,858.002,857.218,010
Jul 11, 20242,824.002,836.002,796.002,833.002,832.2213,329
Jul 10, 20242,830.002,858.002,830.002,848.002,847.2214,882
Jul 9, 20242,914.002,914.002,796.002,808.002,807.2310,876
Jul 8, 20242,899.002,938.002,895.002,908.002,907.2012,358
Jul 5, 20242,970.002,996.002,916.002,924.002,923.2013,344
Jul 4, 20242,949.002,964.002,938.002,954.002,953.1912,774
Jul 3, 20242,972.002,972.002,904.002,940.002,939.198,177
Jul 2, 20242,896.002,910.002,870.002,908.002,907.2022,685
Jul 1, 20242,894.002,912.002,888.002,902.002,901.2012,360
Jun 28, 20242,906.002,924.002,872.002,880.002,879.2112,007
Jun 27, 20242,942.002,954.002,912.002,912.002,911.2011,583
Jun 26, 20242,940.002,968.002,924.002,940.002,939.1930,208
Jun 25, 20242,926.002,960.002,926.002,946.002,945.1920,897
Jun 24, 20242,952.002,972.002,938.002,956.002,955.1917,270
Jun 21, 20242,952.002,970.002,928.002,962.002,961.1913,216
Jun 20, 20242,902.002,976.002,902.002,970.002,969.189,288
Jun 19, 20242,924.002,932.002,906.002,918.002,917.2013,626
Jun 18, 20242,856.002,918.002,850.002,906.002,905.2029,109
Jun 17, 20242,778.002,850.002,774.002,840.002,839.229,246
Jun 14, 20242,852.002,862.002,798.002,810.002,809.2311,795
Jun 13, 20242,864.002,870.002,833.002,846.002,845.2219,478
Jun 12, 20242,816.002,855.002,792.002,852.002,851.2224,079
Jun 11, 20242,832.002,832.002,772.002,800.002,799.2317,005
Jun 10, 20242,748.002,782.002,748.002,780.002,779.245,784
Jun 7, 20242,710.002,748.002,700.002,736.002,735.2517,286
Jun 6, 2024 47.4 Dividend
Jun 6, 20242,763.002,788.002,718.002,724.002,723.2516,831