Comparing Back to the side-by-side chart ↗
Computacenter PLC (CCC.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -6.9% vs the 50-day and +18% vs the 200-day average, 18.3% below the 52-week high and +78.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Computacenter PLC trades 6.9% below its 50-day and 18.0% above its 200-day moving average. (as of 2026-10-30)
Computacenter provides technology sourcing and IT services to corporate and public sector clients across the UK, Germany, other parts of Europe and North America. It handles procurement, deployment, support and managed services for workplace devices, cloud and data platforms, networking and security.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CCC.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5220.00 | 5220.00 | 4898.00 | 4938.00 | -6.03% | 197,776 |
| 2026-10-29 | 5200.00 | 5255.00 | 5145.00 | 5255.00 | -0.19% | 238,154 |
| 2026-10-28 | 5240.00 | 5340.00 | 5210.00 | 5265.00 | +0.29% | 139,041 |
| 2026-10-27 | 5245.00 | 5335.00 | 5175.00 | 5250.00 | +1.16% | 234,913 |
| 2026-10-26 | 4620.00 | 5190.00 | 4588.00 | 5190.00 | +13.07% | 549,865 |
| 2026-10-23 | 4796.00 | 4828.00 | 4542.00 | 4590.00 | -4.97% | 284,195 |
| 2026-10-22 | 5050.00 | 5180.00 | 4830.00 | 4830.00 | -5.66% | 247,265 |
| 2026-10-21 | 4968.00 | 5120.00 | 4936.00 | 5120.00 | +3.64% | 189,032 |
| 2026-10-20 | 5035.00 | 5095.00 | 4882.00 | 4940.00 | -1.69% | 327,073 |
| 2026-10-19 | 5125.00 | 5150.00 | 5025.00 | 5025.00 | -1.47% | 189,415 |
| 2026-10-16 | 5230.00 | 5255.00 | 5070.00 | 5100.00 | -1.16% | 171,105 |
| 2026-10-15 | 5400.00 | 5465.00 | 5040.00 | 5160.00 | -5.58% | 483,661 |
| 2026-10-14 | 5695.00 | 5710.00 | 5450.00 | 5465.00 | -4.04% | 134,067 |
| 2026-10-13 | 5585.00 | 5730.00 | 5525.00 | 5695.00 | +1.70% | 137,873 |
| 2026-10-12 | 5585.00 | 5655.00 | 5540.00 | 5600.00 | +0.90% | 371,685 |
| 2026-10-09 | 5550.00 | 5640.00 | 5515.00 | 5550.00 | +1.19% | 180,766 |
| 2026-10-08 | 5435.00 | 5570.00 | 5390.00 | 5485.00 | +0.64% | 218,728 |
| 2026-10-07 | 5380.00 | 5525.00 | 5345.00 | 5450.00 | +0.37% | 161,407 |
| 2026-10-06 | 5480.00 | 5525.00 | 5420.00 | 5430.00 | +0.18% | 322,768 |
| 2026-10-05 | 5375.00 | 5460.00 | 5375.00 | 5420.00 | +0.28% | 161,087 |
| 2026-10-02 | 5575.00 | 5575.00 | 5390.00 | 5405.00 | -1.19% | 200,494 |
| 2026-10-01 | 5390.00 | 5490.00 | 5295.00 | 5470.00 | +1.20% | 423,129 |
| 2026-09-30 | 5335.00 | 5405.00 | 5300.00 | 5405.00 | +1.60% | 248,127 |
| 2026-09-29 | 5350.00 | 5405.00 | 5320.00 | 5320.00 | -0.19% | 450,229 |
| 2026-09-28 | 5375.00 | 5505.00 | 5305.00 | 5330.00 | -1.48% | 103,294 |
| 2026-09-25 | 5265.00 | 5455.00 | 5240.00 | 5410.00 | +3.24% | 203,303 |
| 2026-09-24 | 5410.00 | 5465.00 | 5220.00 | 5240.00 | -4.38% | 165,177 |
| 2026-09-23 | 5590.00 | 5600.00 | 5475.00 | 5480.00 | -1.53% | 186,654 |
| 2026-09-22 | 5505.00 | 5580.00 | 5455.00 | 5565.00 | +1.00% | 420,947 |
| 2026-09-21 | 5415.00 | 5555.00 | 5415.00 | 5510.00 | +1.47% | 805,344 |
| 2026-09-18 | 5345.00 | 5430.54 | 5340.00 | 5430.00 | +0.93% | 857,095 |
| 2026-09-17 | 5305.00 | 5425.00 | 5305.00 | 5380.00 | +1.80% | 303,821 |
| 2026-09-16 | 5235.00 | 5335.68 | 5230.00 | 5285.00 | +0.86% | 149,147 |
| 2026-09-15 | 5220.00 | 5270.00 | 5165.00 | 5240.00 | +0.48% | 283,399 |
| 2026-09-14 | 5200.00 | 5280.00 | 5135.00 | 5215.00 | -0.10% | 407,556 |
| 2026-09-11 | 5055.00 | 5290.00 | 5055.00 | 5220.00 | +1.75% | 309,293 |
| 2026-09-10 | 5160.00 | 5202.27 | 5015.00 | 5130.00 | -1.16% | 344,939 |
| 2026-09-09 | 5250.00 | 5355.00 | 5190.00 | 5190.00 | +0.48% | 734,435 |
| 2026-09-08 | 5875.00 | 6045.00 | 5075.00 | 5165.00 | -7.77% | 556,344 |
| 2026-09-07 | 5540.00 | 5640.00 | 5525.00 | 5600.00 | +0.18% | 227,255 |
| 2026-09-04 | 5460.00 | 5600.00 | 5433.32 | 5590.00 | +4.10% | 225,754 |
| 2026-09-03 | 5335.00 | 5370.00 | 5270.00 | 5370.00 | +1.03% | 197,020 |
| 2026-09-02 | 5480.00 | 5540.00 | 5295.00 | 5315.00 | -3.45% | 592,059 |
| 2026-09-01 | 5545.00 | 5635.00 | 5455.00 | 5505.00 | -2.91% | 190,535 |
| 2026-08-28 | 5610.00 | 5685.00 | 5431.00 | 5670.00 | +0.80% | 204,415 |
| 2026-08-27 | 5315.00 | 5625.00 | 5315.00 | 5625.00 | +7.86% | 587,845 |
| 2026-08-26 | 5205.00 | 5250.00 | 5145.00 | 5215.00 | +0.48% | 167,011 |
| 2026-08-25 | 5075.00 | 5220.00 | 5075.00 | 5190.00 | +1.76% | 176,352 |
| 2026-08-24 | 5070.00 | 5105.81 | 5040.00 | 5100.00 | +0.29% | 94,957 |
| 2026-08-21 | 5020.00 | 5085.99 | 5000.00 | 5085.00 | +0.79% | 123,992 |
| 2026-08-20 | 5035.00 | 5100.00 | 4992.00 | 5045.00 | +0.40% | 137,749 |
| 2026-08-19 | 5015.00 | 5055.00 | 4962.00 | 5025.00 | +0.00% | 161,662 |
| 2026-08-18 | 4996.00 | 5105.00 | 4977.85 | 5025.00 | +0.50% | 184,096 |
| 2026-08-17 | 5050.00 | 5050.00 | 4970.00 | 5000.00 | -0.20% | 127,959 |
| 2026-08-14 | 4988.00 | 5090.00 | 4966.00 | 5010.00 | +1.46% | 223,486 |
| 2026-08-13 | 4840.00 | 4948.00 | 4838.00 | 4938.00 | +2.28% | 213,734 |
| 2026-08-12 | 4844.00 | 4880.00 | 4820.00 | 4828.00 | -0.45% | 131,585 |
| 2026-08-11 | 4818.00 | 4886.00 | 4754.00 | 4850.00 | -0.04% | 226,795 |
| 2026-08-10 | 4846.00 | 4881.20 | 4800.00 | 4852.00 | +0.50% | 163,610 |
| 2026-08-07 | 4884.00 | 4910.00 | 4816.00 | 4828.00 | -1.15% | 214,965 |
| 2026-08-06 | 4862.00 | 4884.00 | 4720.00 | 4884.00 | +1.50% | 224,889 |
| 2026-08-05 | 4804.00 | 4836.00 | 4756.00 | 4812.00 | +0.71% | 332,028 |
| 2026-08-04 | 4602.00 | 4778.00 | 4602.00 | 4778.00 | +3.73% | 301,678 |
| 2026-08-03 | 4608.00 | 4658.00 | 4526.00 | 4606.00 | +0.17% | 741,288 |
| 2026-07-31 | 4762.00 | 4762.00 | 4580.00 | 4598.00 | -2.38% | 301,795 |
| 2026-07-30 | 4678.00 | 4766.00 | 4678.00 | 4710.00 | -1.13% | 303,448 |
| 2026-07-29 | 4780.00 | 4870.00 | 4764.00 | 4764.00 | -1.04% | 553,020 |
| 2026-07-28 | 4802.00 | 4862.00 | 4784.00 | 4814.00 | -0.08% | 265,829 |
| 2026-07-27 | 4892.00 | 4894.00 | 4794.00 | 4818.00 | +0.58% | 128,995 |
| 2026-07-24 | 4720.00 | 4850.00 | 4704.00 | 4790.00 | +1.78% | 209,661 |
| 2026-07-23 | 4836.00 | 4884.07 | 4702.00 | 4706.00 | -3.01% | 1,207,746 |
| 2026-07-22 | 4962.00 | 4962.00 | 4824.00 | 4852.00 | -0.29% | 230,757 |
| 2026-07-21 | 4834.00 | 4866.00 | 4750.00 | 4866.00 | +0.66% | 320,696 |
| 2026-07-20 | 4614.00 | 4934.00 | 4586.00 | 4834.00 | +5.55% | 378,868 |
| 2026-07-17 | 4486.00 | 4580.00 | 4466.00 | 4580.00 | +1.01% | 1,082,224 |
| 2026-07-16 | 4558.00 | 4563.96 | 4462.00 | 4534.00 | -0.09% | 1,828,412 |
| 2026-07-15 | 4600.00 | 4600.00 | 4508.00 | 4538.00 | -1.13% | 547,011 |
| 2026-07-14 | 4560.00 | 4590.00 | 4492.00 | 4590.00 | +0.61% | 326,581 |
| 2026-07-13 | 4566.00 | 4616.00 | 4514.00 | 4562.00 | +2.42% | 565,066 |
| 2026-07-10 | 4478.00 | 4478.00 | 4390.00 | 4454.00 | +0.45% | 773,635 |
| 2026-07-09 | 4580.00 | 4702.00 | 4346.13 | 4434.00 | +7.21% | 956,244 |
| 2026-07-08 | 4220.00 | 4230.00 | 4092.00 | 4136.00 | -2.54% | 241,522 |
| 2026-07-07 | 4304.00 | 4410.00 | 4244.00 | 4244.00 | -3.59% | 236,556 |
| 2026-07-06 | 4374.00 | 4460.00 | 4348.00 | 4402.00 | +0.36% | 210,986 |
| 2026-07-03 | 4400.00 | 4414.00 | 4314.00 | 4386.00 | +1.34% | 146,353 |
| 2026-07-02 | 4374.00 | 4414.00 | 4306.00 | 4328.00 | -1.95% | 455,162 |
| 2026-07-01 | 4276.00 | 4414.00 | 4250.00 | 4414.00 | +3.28% | 153,909 |
| 2026-06-30 | 4226.00 | 4330.00 | 4226.00 | 4274.00 | +0.00% | 132,986 |
| 2026-06-29 | 4274.00 | 4336.00 | 4260.64 | 4274.00 | +0.47% | 125,222 |
| 2026-06-26 | 4264.00 | 4264.00 | 4144.00 | 4254.00 | +0.14% | 279,801 |
| 2026-06-25 | 4290.00 | 4374.00 | 4246.00 | 4248.00 | +0.00% | 184,478 |
| 2026-06-24 | 4236.00 | 4258.00 | 4196.00 | 4248.00 | -0.05% | 120,187 |
| 2026-06-23 | 4230.00 | 4262.68 | 4194.00 | 4250.00 | -1.25% | 268,202 |
| 2026-06-22 | 4240.00 | 4342.00 | 4200.00 | 4304.00 | +1.37% | 344,854 |
| 2026-06-19 | 4186.00 | 4246.00 | 4138.00 | 4246.00 | +2.07% | 2,404,469 |
| 2026-06-18 | 4150.00 | 4188.00 | 4114.00 | 4160.00 | -0.38% | 104,933 |
| 2026-06-17 | 4126.00 | 4212.00 | 4108.00 | 4176.00 | +2.10% | 95,951 |
| 2026-06-16 | 4136.00 | 4188.00 | 4090.00 | 4090.00 | -1.30% | 178,393 |
| 2026-06-15 | 4218.00 | 4252.00 | 4118.00 | 4144.00 | -0.53% | 217,470 |
| 2026-06-12 | 4166.00 | 4172.00 | 4090.00 | 4166.00 | +1.71% | 244,144 |
| 2026-06-11 | 4216.00 | 4216.00 | 4024.00 | 4096.00 | -0.82% | 181,406 |
| 2026-06-10 | 4126.00 | 4176.00 | 4092.00 | 4130.00 | -0.10% | 179,358 |
| 2026-06-09 | 4462.00 | 4462.00 | 4134.00 | 4134.00 | -5.44% | 355,566 |
| 2026-06-08 | 4284.00 | 4378.00 | 4270.00 | 4372.00 | +0.74% | 935,783 |
| 2026-06-05 | 4492.00 | 4492.00 | 4340.00 | 4340.00 | -2.60% | 131,401 |
| 2026-06-04 | 4488.00 | 4494.00 | 4414.00 | 4456.00 | -1.33% | 137,359 |
| 2026-06-03 | 4532.00 | 4586.00 | 4440.00 | 4516.00 | -0.22% | 128,108 |
| 2026-06-02 | 4610.00 | 4648.00 | 4520.00 | 4526.00 | -1.14% | 186,255 |
| 2026-06-01 | 4500.00 | 4596.00 | 4440.00 | 4578.00 | +2.83% | 178,860 |
| 2026-05-29 | 4252.00 | 4498.00 | 4246.00 | 4452.00 | +4.75% | 631,253 |
| 2026-05-28 | 4248.00 | 4368.00 | 4182.00 | 4250.00 | +0.76% | 208,928 |
| 2026-05-27 | 4248.00 | 4248.00 | 4197.04 | 4218.00 | +0.00% | 113,886 |
| 2026-05-26 | 4150.00 | 4245.97 | 4150.00 | 4218.00 | +0.19% | 114,654 |
| 2026-05-22 | 4098.00 | 4238.00 | 4082.00 | 4210.00 | +3.34% | 211,379 |
| 2026-05-21 | 4112.00 | 4112.00 | 3962.00 | 4074.00 | +1.90% | 156,792 |
| 2026-05-20 | 3978.00 | 4042.00 | 3902.00 | 3998.00 | +1.22% | 444,208 |
| 2026-05-19 | 4018.00 | 4100.00 | 3916.00 | 3950.00 | -1.40% | 299,742 |
| 2026-05-18 | 3952.00 | 4088.00 | 3952.00 | 4006.00 | -1.57% | 185,531 |
| 2026-05-15 | 4144.00 | 4144.00 | 3996.00 | 4070.00 | +0.10% | 186,431 |
| 2026-05-14 | 3996.00 | 4066.00 | 3986.00 | 4066.00 | +1.65% | 112,733 |
| 2026-05-13 | 4046.00 | 4046.00 | 3978.00 | 4000.00 | +0.25% | 204,333 |
| 2026-05-12 | 4040.00 | 4040.00 | 3966.00 | 3990.00 | -1.09% | 213,537 |
| 2026-05-11 | 4028.00 | 4050.00 | 3966.00 | 4034.00 | +0.15% | 984,333 |
| 2026-05-08 | 3876.00 | 4028.00 | 3846.00 | 4028.00 | +3.71% | 327,503 |
| 2026-05-07 | 3948.00 | 3948.00 | 3878.00 | 3884.00 | +0.00% | 325,326 |
| 2026-05-06 | 3826.00 | 3906.00 | 3776.92 | 3884.00 | +2.97% | 1,293,082 |
| 2026-05-05 | 3798.00 | 3818.00 | 3752.00 | 3772.00 | +0.05% | 2,489,543 |
| 2026-05-01 | 3760.00 | 3770.30 | 3714.00 | 3770.00 | +0.48% | 128,749 |
| 2026-04-30 | 3784.00 | 3784.00 | 3738.00 | 3752.00 | -0.79% | 241,906 |
| 2026-04-29 | 3782.00 | 3812.00 | 3750.00 | 3782.00 | +0.21% | 382,525 |
| 2026-04-28 | 3832.00 | 3832.00 | 3748.00 | 3774.00 | -0.68% | 224,083 |
| 2026-04-27 | 3698.00 | 3836.00 | 3698.00 | 3800.00 | -0.73% | 878,788 |
| 2026-04-24 | 3500.00 | 3828.00 | 3444.00 | 3828.00 | +14.54% | 812,018 |
| 2026-04-23 | 3436.00 | 3460.00 | 3342.00 | 3342.00 | -3.13% | 162,239 |
| 2026-04-22 | 3548.00 | 3548.00 | 3443.29 | 3450.00 | -0.23% | 89,973 |
| 2026-04-21 | 3400.00 | 3480.00 | 3396.00 | 3458.00 | +1.77% | 107,083 |
| 2026-04-20 | 3294.00 | 3398.00 | 3261.95 | 3398.00 | +3.66% | 93,895 |
| 2026-04-17 | 3288.00 | 3306.00 | 3218.00 | 3278.00 | +1.74% | 277,379 |
| 2026-04-16 | 3178.00 | 3234.00 | 3154.00 | 3222.00 | +1.90% | 106,237 |
| 2026-04-15 | 3144.00 | 3192.00 | 3144.00 | 3162.00 | -0.06% | 90,778 |
| 2026-04-14 | 3036.00 | 3190.00 | 3036.00 | 3164.00 | +1.48% | 74,159 |
| 2026-04-13 | 3060.00 | 3118.00 | 3054.00 | 3118.00 | +1.04% | 85,461 |
| 2026-04-10 | 3040.00 | 3128.00 | 3040.00 | 3086.00 | +0.65% | 72,547 |
| 2026-04-09 | 3254.00 | 3254.00 | 3050.00 | 3066.00 | -3.71% | 103,351 |
| 2026-04-08 | 3180.00 | 3230.00 | 3120.00 | 3184.00 | +4.05% | 125,949 |
| 2026-04-07 | 3002.00 | 3114.00 | 3002.00 | 3060.00 | -0.58% | 109,163 |
| 2026-04-02 | 3128.00 | 3128.00 | 2988.00 | 3078.00 | +0.65% | 211,704 |
| 2026-04-01 | 2904.00 | 3080.00 | 2900.00 | 3058.00 | +2.27% | 265,756 |
| 2026-03-31 | 2912.00 | 3000.40 | 2864.00 | 2990.00 | +3.96% | 261,408 |
| 2026-03-30 | 2812.00 | 2884.00 | 2812.00 | 2876.00 | +0.00% | 253,441 |
| 2026-03-27 | 2900.00 | 2924.00 | 2870.00 | 2876.00 | -0.07% | 93,581 |
| 2026-03-26 | 2866.00 | 2902.00 | 2812.00 | 2878.00 | -0.14% | 248,900 |
| 2026-03-25 | 2848.00 | 2884.00 | 2819.01 | 2882.00 | +1.91% | 70,695 |
| 2026-03-24 | 2950.00 | 2950.00 | 2818.00 | 2828.00 | -1.74% | 151,417 |
| 2026-03-23 | 2800.00 | 2942.00 | 2794.00 | 2878.00 | +0.00% | 151,828 |
| 2026-03-20 | 2958.00 | 2978.00 | 2828.00 | 2878.00 | -1.98% | 699,515 |
| 2026-03-19 | 2920.00 | 2962.00 | 2880.00 | 2936.00 | -0.20% | 133,904 |
| 2026-03-18 | 2942.00 | 3032.00 | 2938.00 | 2942.00 | -0.14% | 226,645 |
| 2026-03-17 | 2976.00 | 2988.00 | 2891.21 | 2946.00 | -1.07% | 223,136 |
| 2026-03-16 | 3042.00 | 3048.00 | 2963.80 | 2978.00 | -1.59% | 131,925 |
| 2026-03-13 | 3062.00 | 3074.00 | 2986.00 | 3026.00 | -0.59% | 208,580 |
| 2026-03-12 | 3142.00 | 3160.00 | 2932.00 | 3044.00 | -3.85% | 749,757 |
| 2026-03-11 | 3106.00 | 3196.00 | 3104.00 | 3166.00 | -0.88% | 120,572 |
| 2026-03-10 | 3234.00 | 3236.00 | 3160.00 | 3194.00 | +1.40% | 109,765 |
| 2026-03-09 | 3178.00 | 3214.00 | 3126.00 | 3150.00 | -2.48% | 161,177 |
| 2026-03-06 | 3216.00 | 3249.80 | 3196.00 | 3230.00 | +1.00% | 133,961 |
| 2026-03-05 | 3170.00 | 3236.00 | 3158.00 | 3198.00 | +0.00% | 108,606 |
| 2026-03-04 | 3086.00 | 3202.00 | 3068.00 | 3198.00 | +2.43% | 100,731 |
| 2026-03-03 | 3198.00 | 3198.00 | 3072.00 | 3122.00 | -2.13% | 136,645 |
| 2026-03-02 | 3094.00 | 3208.00 | 3094.00 | 3190.00 | +0.50% | 130,978 |
| 2026-02-27 | 3158.00 | 3174.00 | 3108.00 | 3174.00 | +1.02% | 172,894 |
| 2026-02-26 | 3022.00 | 3142.00 | 3004.00 | 3142.00 | +4.04% | 150,037 |
| 2026-02-25 | 2960.00 | 3024.00 | 2960.00 | 3020.00 | +1.21% | 152,021 |
| 2026-02-24 | 2988.00 | 3016.00 | 2962.00 | 2984.00 | -0.27% | 122,507 |
| 2026-02-23 | 3052.00 | 3075.17 | 2992.00 | 2992.00 | -2.54% | 82,262 |
| 2026-02-20 | 2994.00 | 3094.00 | 2994.00 | 3070.00 | +0.26% | 80,082 |
| 2026-02-19 | 2974.00 | 3068.00 | 2974.00 | 3062.00 | +0.99% | 114,549 |
| 2026-02-18 | 2896.00 | 3032.00 | 2896.00 | 3032.00 | +2.23% | 186,415 |
| 2026-02-17 | 2862.00 | 2966.00 | 2862.00 | 2966.00 | +1.64% | 122,467 |
| 2026-02-16 | 2976.00 | 2978.00 | 2896.00 | 2918.00 | -0.41% | 69,749 |
| 2026-02-13 | 2916.00 | 2946.00 | 2859.02 | 2930.00 | +1.74% | 207,304 |
| 2026-02-12 | 2958.00 | 3008.00 | 2880.00 | 2880.00 | -3.68% | 216,145 |
| 2026-02-11 | 3102.00 | 3108.00 | 2990.00 | 2990.00 | -3.61% | 139,083 |
| 2026-02-10 | 3112.00 | 3122.00 | 3066.00 | 3102.00 | +0.45% | 94,469 |
| 2026-02-09 | 3048.00 | 3090.00 | 3000.00 | 3088.00 | +2.18% | 339,700 |
| 2026-02-06 | 3080.00 | 3116.00 | 2986.00 | 3022.00 | -1.63% | 196,737 |
| 2026-02-05 | 3132.00 | 3170.00 | 3052.00 | 3072.00 | -1.60% | 161,764 |
| 2026-02-04 | 3374.00 | 3374.00 | 3046.00 | 3122.00 | -5.05% | 339,277 |
| 2026-02-03 | 3292.00 | 3398.00 | 3278.00 | 3288.00 | -2.61% | 378,117 |
| 2026-02-02 | 3326.00 | 3378.00 | 3302.00 | 3376.00 | +1.44% | 231,101 |
| 2026-01-30 | 3276.00 | 3344.00 | 3276.00 | 3328.00 | +1.22% | 161,759 |
| 2026-01-29 | 3306.00 | 3328.00 | 3266.00 | 3288.00 | +0.00% | 253,335 |
| 2026-01-28 | 3300.00 | 3338.00 | 3280.00 | 3288.00 | -0.24% | 177,027 |
| 2026-01-27 | 3296.00 | 3376.00 | 3266.00 | 3296.00 | -1.90% | 310,053 |
| 2026-01-26 | 3304.00 | 3360.00 | 3236.00 | 3360.00 | -0.12% | 203,369 |
| 2026-01-23 | 3352.00 | 3376.42 | 3282.00 | 3364.00 | -0.12% | 217,667 |
| 2026-01-22 | 3272.00 | 3410.00 | 3216.00 | 3368.00 | +10.07% | 491,458 |
| 2026-01-21 | 3004.00 | 3078.00 | 3004.00 | 3060.00 | +0.72% | 139,076 |
| 2026-01-20 | 3148.00 | 3148.00 | 3016.00 | 3038.00 | -1.30% | 97,518 |
| 2026-01-19 | 3072.00 | 3138.00 | 3048.00 | 3078.00 | -2.22% | 62,862 |
| 2026-01-16 | 3154.00 | 3180.00 | 3136.00 | 3148.00 | -0.44% | 88,884 |
| 2026-01-15 | 3164.00 | 3174.00 | 3097.87 | 3162.00 | +1.61% | 265,158 |
| 2026-01-14 | 3154.00 | 3167.28 | 3108.00 | 3112.00 | -1.58% | 358,707 |
| 2026-01-13 | 3176.00 | 3222.00 | 3162.00 | 3162.00 | -0.88% | 100,651 |
| 2026-01-12 | 3174.00 | 3198.00 | 3130.00 | 3190.00 | +0.69% | 464,302 |
| 2026-01-09 | 3214.00 | 3232.00 | 3152.00 | 3168.00 | -1.37% | 484,247 |
| 2026-01-08 | 3100.00 | 3244.00 | 3086.00 | 3212.00 | +4.08% | 247,827 |
| 2026-01-07 | 3110.00 | 3110.00 | 3024.00 | 3086.00 | +1.38% | 79,815 |
| 2026-01-06 | 3092.00 | 3092.00 | 2964.00 | 3044.00 | +0.59% | 154,266 |
| 2026-01-05 | 2874.00 | 3026.00 | 2874.00 | 3026.00 | +3.63% | 327,109 |
| 2026-01-02 | 2926.00 | 2958.00 | 2916.00 | 2920.00 | -0.34% | 155,578 |
| 2025-12-31 | 2986.00 | 2986.00 | 2930.00 | 2930.00 | -1.48% | 24,139 |
| 2025-12-30 | 2952.00 | 3020.00 | 2942.00 | 2974.00 | +1.43% | 37,216 |
| 2025-12-29 | 2922.00 | 2972.00 | 2902.00 | 2932.00 | +0.69% | 72,017 |
| 2025-12-24 | 2902.00 | 2938.00 | 2902.00 | 2912.00 | -0.34% | 35,391 |
| 2025-12-23 | 2972.00 | 2980.00 | 2898.78 | 2922.00 | -0.95% | 145,343 |
| 2025-12-22 | 2980.00 | 2992.00 | 2944.00 | 2950.00 | -0.94% | 65,505 |
| 2025-12-19 | 2936.00 | 2987.54 | 2936.00 | 2978.00 | -0.13% | 222,966 |
| 2025-12-18 | 2960.00 | 2996.00 | 2960.00 | 2982.00 | +0.54% | 94,452 |
| 2025-12-17 | 2978.00 | 2998.00 | 2964.00 | 2966.00 | +0.00% | 64,816 |
| 2025-12-16 | 3012.00 | 3014.59 | 2952.00 | 2966.00 | -1.53% | 123,273 |
| 2025-12-15 | 2920.00 | 3014.00 | 2920.00 | 3012.00 | +0.94% | 93,895 |
| 2025-12-12 | 3030.00 | 3048.00 | 2982.00 | 2984.00 | -1.39% | 141,883 |
| 2025-12-11 | 2994.00 | 3030.00 | 2952.00 | 3026.00 | +0.93% | 109,136 |
| 2025-12-10 | 3018.00 | 3046.00 | 2996.00 | 2998.00 | -0.66% | 420,574 |
| 2025-12-09 | 3066.00 | 3076.00 | 3018.00 | 3018.00 | -1.50% | 141,009 |
| 2025-12-08 | 3040.00 | 3078.00 | 2978.00 | 3064.00 | +0.99% | 208,133 |
| 2025-12-05 | 3076.00 | 3076.00 | 3018.00 | 3034.00 | -0.72% | 311,281 |
| 2025-12-04 | 3038.00 | 3098.00 | 3020.44 | 3056.00 | +1.33% | 148,243 |
| 2025-12-03 | 3008.00 | 3024.00 | 2954.32 | 3016.00 | +1.75% | 169,461 |
| 2025-12-02 | 3008.00 | 3008.00 | 2934.00 | 2964.00 | -0.07% | 66,385 |
| 2025-12-01 | 3020.00 | 3020.00 | 2924.00 | 2966.00 | -0.13% | 240,126 |
| 2025-11-28 | 2958.00 | 2974.00 | 2898.00 | 2970.00 | +0.20% | 125,399 |
| 2025-11-27 | 2988.00 | 2988.00 | 2916.00 | 2964.00 | +1.02% | 70,363 |
| 2025-11-26 | 2868.00 | 2966.16 | 2868.00 | 2934.00 | -0.14% | 184,460 |
| 2025-11-25 | 2930.00 | 2940.00 | 2896.00 | 2938.00 | +0.27% | 143,062 |
| 2025-11-24 | 2872.00 | 2930.00 | 2872.00 | 2930.00 | +2.02% | 279,558 |
| 2025-11-21 | 2850.00 | 2872.00 | 2806.00 | 2872.00 | +0.49% | 133,291 |
| 2025-11-20 | 2832.00 | 2876.00 | 2820.00 | 2858.00 | +0.28% | 137,077 |
| 2025-11-19 | 2822.00 | 2866.00 | 2812.00 | 2850.00 | +0.99% | 128,746 |
| 2025-11-18 | 2854.00 | 2872.00 | 2822.00 | 2822.00 | -2.76% | 89,096 |
| 2025-11-17 | 2872.00 | 2903.88 | 2864.00 | 2902.00 | +0.35% | 134,438 |
| 2025-11-14 | 2786.00 | 2904.00 | 2786.00 | 2892.00 | +2.34% | 487,388 |
| 2025-11-13 | 2844.00 | 2860.00 | 2824.42 | 2826.00 | -0.28% | 68,857 |
| 2025-11-12 | 2824.00 | 2850.00 | 2812.00 | 2834.00 | +0.21% | 96,383 |
| 2025-11-11 | 2768.00 | 2828.00 | 2768.00 | 2828.00 | +1.22% | 379,118 |
| 2025-11-10 | 2818.00 | 2820.00 | 2786.00 | 2794.00 | +0.00% | 88,059 |
| 2025-11-07 | 2832.00 | 2856.00 | 2790.00 | 2794.00 | -1.27% | 152,836 |
| 2025-11-06 | 2890.00 | 2910.00 | 2820.00 | 2830.00 | -2.41% | 161,675 |
| 2025-11-05 | 2852.00 | 2900.00 | 2836.00 | 2900.00 | +1.68% | 193,159 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.62%). Worst month: Jun (-3.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Computacenter PLC's (CCC.L) latest close?
4938.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is CCC.L's 52-week high and low?
6045.00 high and 2760.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Computacenter PLC's strongest and weakest month historically?
Historically, CCC.L's strongest calendar month has been Jan (average +10.62%) and its weakest Jun (average -3.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CCC.L?
Pullback inside an uptrend stack: Trades -6.9% vs the 50-day and +18% vs the 200-day average, 18.3% below the 52-week high and +78.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CCC.L above its 50-day and 200-day moving averages?
Computacenter PLC trades 6.9% below its 50-day and 18.0% above its 200-day moving average (5.7% below its 20-day). As of 2026-10-30.