Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Computacenter (CCC) Share Price

Intraday
Historical

Price	4,074.00p on 21-05-2026 at 18:35:08
Change	76.00p 1.9%
Buy	4,070.00p
Sell	4,064.00p

Last Trade:	Buy 7.00 at 4,074.00p
Day's Volume:	156,782
Last Close:	4,074.00p
Open:	4,112.00p
ISIN:	GB00BV9FP302

Day's Range	3,972.00p - 4,112.00p
52wk Range:	2,092.00p - 4,144.00p
Market Capitalisation:	£4.28b
VWAP:	4,054.00541p
Shares in Issue:	104.95m

Sector: Software and Computing

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Computacenter (CCC) Latest Trades
Buy*	7	4,074.00p	SI Trade	16:49:11 - 21-May-26
Sell*	383	4,074.00p	Automatic Execution	16:36:05 - 21-May-26
Sell*	383	4,074.00p	Automatic Execution	16:36:05 - 21-May-26
Buy*	141	4,074.00p	SI Trade	16:35:09 - 21-May-26
Buy*	890	4,074.00p	Automatic Execution	16:35:09 - 21-May-26
Buy*	594	4,074.00p	Automatic Execution	16:35:09 - 21-May-26
Buy*	60,031	4,074.00p	Suspected BUY Trade	16:35:09 - 21-May-26
Buy*	10	4,066.00p	Automatic Execution	16:29:14 - 21-May-26
Buy*	18	4,066.00p	Automatic Execution	16:29:14 - 21-May-26
Buy*	50	4,066.00p	Automatic Execution	16:29:14 - 21-May-26

See more Computacenter trades

Computacenter (CCC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	3,978.00	4,042.00	3,908.00	3,998.00	444,201
19th May 2026 (Tue)	4,018.00	4,100.00	3,916.00	3,950.00	299,724
18th May 2026 (Mon)	3,952.00	4,088.00	3,952.00	4,006.00	185,513
15th May 2026 (Fri)	4,144.00	4,144.00	3,996.00	4,070.00	186,415
14th May 2026 (Thu)	3,996.00	4,066.00	3,986.00	4,066.00	112,721
13th May 2026 (Wed)	4,046.00	4,046.00	3,980.00	4,000.00	204,325
12th May 2026 (Tue)	4,040.00	4,040.00	3,966.00	3,990.00	213,520
11th May 2026 (Mon)	4,028.00	4,048.00	3,968.00	4,034.00	984,314
8th May 2026 (Fri)	3,876.00	4,028.00	3,870.00	4,028.00	327,241
7th May 2026 (Thu)	3,948.00	3,948.00	3,884.00	3,884.00	325,312
6th May 2026 (Wed)	3,826.00	3,906.00	3,780.00	3,884.00	1,293,064
5th May 2026 (Tue)	3,798.00	3,818.00	3,752.00	3,772.00	2,489,451
4th May 2026 (Mon)	3,770.00	3,770.00	3,770.00	3,770.00	0
1st May 2026 (Fri)	3,760.00	3,770.00	3,720.00	3,770.00	126,225
30th Apr 2026 (Thu)	3,784.00	3,784.00	3,738.00	3,752.00	241,896
29th Apr 2026 (Wed)	3,782.00	3,812.00	3,750.00	3,782.00	382,520
28th Apr 2026 (Tue)	3,832.00	3,832.00	3,748.00	3,774.00	224,069
27th Apr 2026 (Mon)	3,698.00	3,836.00	3,698.00	3,800.00	878,765
24th Apr 2026 (Fri)	3,500.00	3,828.00	3,444.00	3,828.00	811,972
23rd Apr 2026 (Thu)	3,436.00	3,438.00	3,342.00	3,342.00	162,231
22nd Apr 2026 (Wed)	3,548.00	3,548.00	3,444.00	3,450.00	89,966
21st Apr 2026 (Tue)	3,400.00	3,480.00	3,396.00	3,458.00	107,066

See more Computacenter price history

Date	Source	Headline
Computacenter (CCC) Regulatory News
19th May 2026 2:00 pm	RNS	Result of AGM
8th May 2026 2:00 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 1:00 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 7:00 am	RNS	Q1 Trading Update – 24 April 2026
8th Apr 2026 10:00 am	RNS	2025 Annual Financial Report & Notice of 2026 AGM
27th Mar 2026 10:00 am	RNS	Director/PDMR Shareholding
25th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
12th Mar 2026 7:00 am	RNS	Final Results 2025
5th Feb 2026 1:00 pm	RNS	Block Listing Interim Review
22nd Jan 2026 7:00 am	RNS	Pre-Close Trading Update – 22 January 2026

See more Computacenter regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13