LSE - Delayed Quote
GBp
Concurrent Technologies Plc (CNC.L)
292.00
+12.00
(+4.29%)
At close: October 30 at 5:52:53 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
280.00
295.00
275.00
292.00
292.00
340,183
Oct 29, 2026
280.00
285.00
275.00
280.00
280.00
56,413
Oct 28, 2026
280.00
290.00
275.00
280.00
280.00
151,786
Oct 27, 2026
275.00
280.00
270.00
275.00
275.00
54,361
Oct 26, 2026
272.50
280.00
270.00
275.00
275.00
92,712
Oct 23, 2026
267.50
277.00
265.00
275.00
275.00
835,616
Oct 22, 2026
270.00
271.70
265.00
270.00
270.00
96,317
Oct 21, 2026
265.00
270.00
260.00
268.00
268.00
486,666
Oct 20, 2026
265.00
270.00
260.00
265.00
265.00
203,099
Oct 19, 2026
265.00
270.00
260.00
265.00
265.00
39,113
Oct 16, 2026
265.00
270.00
260.00
265.00
265.00
29,741
Oct 15, 2026
262.50
270.00
260.00
265.00
265.00
67,494
Oct 14, 2026
265.00
270.00
260.00
262.50
262.50
40,341
Oct 13, 2026
265.00
270.00
260.00
265.00
265.00
45,448
Oct 12, 2026
270.00
275.00
260.00
265.00
265.00
113,647
Oct 9, 2026
275.00
280.00
265.00
280.00
280.00
115,442
Oct 8, 2026
275.00
280.00
270.00
275.00
275.00
314,310
Oct 7, 2026
272.50
280.00
270.00
271.00
271.00
297,988
Oct 6, 2026
267.50
275.00
265.00
272.50
272.50
336,445
Oct 5, 2026
262.50
270.00
260.00
268.00
268.00
175,113
Oct 2, 2026
255.00
265.00
250.00
250.00
250.00
314,108
Oct 1, 2026
255.00
260.00
250.00
252.00
252.00
92,572
Sep 30, 2026
255.00
260.00
252.00
255.00
255.00
128,556
Sep 29, 2026
250.00
262.00
245.00
262.00
262.00
114,471
Sep 28, 2026
250.00
254.50
245.15
250.00
250.00
125,041
Sep 25, 2026
250.00
255.00
248.70
250.00
250.00
364,780
Sep 24, 2026
252.50
255.00
248.56
250.00
250.00
201,607
Sep 23, 2026
250.00
260.00
245.00
252.50
252.50
152,103
Sep 22, 2026
250.00
255.00
245.00
250.00
250.00
263,319
Sep 21, 2026
252.50
260.00
245.00
250.00
250.00
80,307
Sep 18, 2026
250.00
260.00
245.00
260.00
260.00
86,819
Sep 17, 2026
255.00
260.00
250.00
250.00
250.00
191,925
Sep 16, 2026
255.00
260.00
250.00
255.00
255.00
70,901
Sep 15, 2026
257.50
260.00
245.00
255.00
255.00
713,204
Sep 14, 2026
260.00
265.00
255.00
260.00
260.00
101,884
Sep 11, 2026
260.00
265.00
255.00
260.00
260.00
83,101
Sep 10, 2026
265.00
270.00
256.67
260.00
260.00
180,247
Sep 9, 2026
277.50
280.00
260.20
265.00
265.00
99,287
Sep 8, 2026
280.00
285.00
275.41
277.50
277.50
328,067
Sep 7, 2026
272.50
285.00
270.00
280.00
280.00
529,379
Sep 4, 2026
255.00
270.00
255.00
265.00
265.00
247,426
Sep 3, 2026
252.50
260.00
250.00
255.00
255.00
35,378
Sep 2, 2026
250.00
255.00
245.00
252.50
252.50
58,308
Sep 1, 2026
260.00
265.00
250.00
252.50
252.50
173,115
Aug 28, 2026
255.00
270.00
255.00
260.00
260.00
200,239
Aug 27, 2026
252.50
265.00
250.00
250.00
250.00
259,782
Aug 26, 2026
230.00
255.00
230.00
252.50
252.50
877,777
Aug 25, 2026
222.50
235.00
220.00
230.00
230.00
610,674
Aug 24, 2026
232.50
235.00
220.00
222.50
222.50
308,790
Aug 21, 2026
237.50
240.00
230.00
232.50
232.50
342,552
Aug 20, 2026
242.50
245.00
235.00
237.50
237.50
99,705
Aug 19, 2026
242.50
245.00
235.00
240.00
240.00
63,877
Aug 18, 2026
242.50
245.00
240.00
243.00
243.00
118,951
Aug 17, 2026
250.00
255.00
240.00
242.50
242.50
119,589
Aug 14, 2026
250.00
255.00
245.00
250.00
250.00
142,253
Aug 13, 2026
245.00
255.00
240.00
250.00
250.00
143,112
Aug 12, 2026
245.00
250.00
244.00
245.00
245.00
79,997
Aug 11, 2026
247.50
250.00
235.00
245.00
245.00
203,825
Aug 10, 2026
250.00
255.00
245.00
247.50
247.50
107,856
Aug 7, 2026
255.00
260.00
245.00
250.00
250.00
643,736
Aug 6, 2026
255.00
260.00
250.00
255.00
255.00
42,242
Aug 5, 2026
260.00
260.00
250.00
255.00
255.00
122,644
Aug 4, 2026
260.00
265.00
255.00
260.00
260.00
160,225
Aug 3, 2026
267.50
270.00
257.50
264.00
264.00
117,337
Jul 31, 2026
270.00
270.00
265.00
267.50
267.50
78,806
Jul 30, 2026
280.00
285.00
268.60
270.00
270.00
91,405
Jul 29, 2026
280.00
285.00
275.00
280.00
280.00
254,341
Jul 28, 2026
280.00
286.00
275.00
280.00
280.00
165,122
Jul 27, 2026
275.00
284.95
270.00
280.00
280.00
430,312
Jul 24, 2026
275.00
280.00
270.00
275.00
275.00
227,778
Jul 23, 2026
270.00
279.00
265.00
275.00
275.00
243,470
Jul 22, 2026
262.50
275.00
260.00
270.00
270.00
197,414
Jul 21, 2026
257.50
265.00
255.00
262.50
262.50
323,991
Jul 20, 2026
254.50
260.00
252.00
257.50
257.50
252,323
Jul 17, 2026
255.00
257.00
251.00
251.00
251.00
404,038
Jul 16, 2026
252.50
258.40
250.00
250.00
250.00
278,353
Jul 15, 2026
250.00
255.00
245.00
252.50
252.50
67,190
Jul 14, 2026
251.50
255.00
245.00
250.00
250.00
93,815
Jul 13, 2026
262.50
265.00
250.00
255.00
255.00
234,871
Jul 10, 2026
252.50
255.00
250.00
250.00
250.00
49,519
Jul 9, 2026
251.00
255.00
245.00
252.50
252.50
112,165
Jul 8, 2026
257.50
260.00
250.00
250.00
250.00
109,967
Jul 7, 2026
259.00
263.00
255.00
257.50
257.50
100,765
Jul 6, 2026
260.00
264.70
255.00
262.00
262.00
110,958
Jul 3, 2026
265.00
270.00
249.68
267.00
267.00
291,769
Jul 2, 2026
270.00
275.00
260.50
272.00
272.00
123,988
Jul 1, 2026
261.50
270.00
260.00
267.50
267.50
107,880
Jun 30, 2026
270.00
275.00
260.00
261.50
261.50
138,601
Jun 29, 2026
257.50
271.20
255.00
270.00
270.00
418,820
Jun 26, 2026
260.00
265.00
255.00
257.50
257.50
147,541
Jun 25, 2026
260.00
265.00
255.00
260.00
260.00
71,550
Jun 24, 2026
260.00
265.00
255.00
260.00
260.00
96,467
Jun 23, 2026
258.50
265.00
255.00
260.00
260.00
283,916
Jun 22, 2026
265.00
268.00
258.85
260.00
260.00
222,111
Jun 19, 2026
266.50
270.00
260.00
260.00
260.00
90,449
Jun 18, 2026
1.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
263.50
270.00
262.00
266.50
266.50
64,333
Jun 17, 2026
262.50
270.00
260.00
263.00
262.99
37,454
Jun 16, 2026
261.50
270.00
260.00
262.50
262.49
122,705
Jun 15, 2026
270.00
275.00
260.00
261.50
261.49
97,799
Jun 12, 2026
272.50
275.00
265.00
270.00
269.99
272,913
Jun 11, 2026
265.00
280.00
265.00
272.50
272.49
411,558
Jun 10, 2026
251.00
254.45
248.00
251.00
250.99
144,427
Jun 9, 2026
248.50
254.00
245.00
251.00
250.99
181,025
Jun 8, 2026
250.00
252.00
245.00
248.50
248.49
234,556
Jun 5, 2026
252.50
255.00
249.10
250.00
249.99
270,708
Jun 4, 2026
252.50
255.00
250.00
250.00
249.99
148,054
Jun 3, 2026
256.50
258.00
245.00
250.00
249.99
275,619
Jun 2, 2026
261.50
266.00
256.00
258.00
257.99
123,960
Jun 1, 2026
263.50
267.00
258.00
261.50
261.49
212,993
May 29, 2026
263.50
267.00
260.00
263.50
263.49
216,037
May 28, 2026
260.00
267.00
255.00
263.50
263.49
425,552
May 27, 2026
255.00
264.90
250.00
260.00
259.99
110,532
May 26, 2026
255.00
260.00
248.00
248.00
247.99
76,086
May 22, 2026
256.00
260.00
248.00
255.00
254.99
187,223
May 21, 2026
249.00
257.92
247.00
248.00
247.99
151,704
May 20, 2026
252.00
255.00
247.00
249.00
248.99
529,133
May 19, 2026
243.50
255.00
242.00
252.00
251.99
711,575
May 18, 2026
243.50
245.00
242.00
243.50
243.49
100,731
May 15, 2026
243.50
245.00
241.13
243.50
243.49
187,979
May 14, 2026
247.50
250.00
240.00
244.00
243.99
615,671
May 13, 2026
256.00
260.00
245.00
247.50
247.49
117,795
May 12, 2026
256.50
260.00
252.00
256.00
255.99
327,177
May 11, 2026
261.00
265.00
255.00
256.50
256.49
208,597
May 8, 2026
256.50
264.85
253.00
259.00
258.99
787,085
May 7, 2026
246.00
260.00
245.00
260.00
259.99
406,758
May 6, 2026
241.00
250.00
240.00
246.00
245.99
183,259
May 5, 2026
233.50
242.00
230.00
241.00
240.99
143,708
May 1, 2026
227.50
238.00
225.00
233.50
233.49
211,120
Apr 30, 2026
226.50
230.00
225.00
227.50
227.49
118,112
Apr 29, 2026
217.50
228.00
215.12
227.00
226.99
261,133
Apr 28, 2026
216.00
224.00
212.00
217.50
217.49
263,524
Apr 27, 2026
224.50
227.00
212.00
215.00
214.99
247,836
Apr 24, 2026
237.50
240.00
222.00
227.00
226.99
375,482
Apr 23, 2026
239.50
241.00
235.00
237.50
237.49
157,349
Apr 22, 2026
245.50
247.00
238.00
240.00
239.99
360,242
Apr 21, 2026
238.50
252.50
237.00
246.50
246.49
540,231
Apr 20, 2026
224.50
245.00
223.00
238.50
238.49
753,337
Apr 17, 2026
213.50
226.85
212.00
225.00
224.99
665,573
Apr 16, 2026
205.50
214.00
199.50
213.50
213.49
1,437,120
Apr 15, 2026
203.00
208.00
202.00
206.00
205.99
1,029,124
Apr 14, 2026
196.50
205.00
196.00
205.00
204.99
764,495
Apr 13, 2026
209.00
212.00
191.00
196.50
196.49
2,673,395
Apr 10, 2026
202.50
210.00
202.00
207.50
207.49
363,750
Apr 9, 2026
193.00
210.00
191.00
202.00
201.99
836,824
Apr 8, 2026
192.50
197.00
191.00
193.00
192.99
364,087
Apr 7, 2026
187.50
195.00
185.00
187.00
186.99
466,853
Apr 2, 2026
186.50
188.00
182.00
187.00
186.99
688,942
Apr 1, 2026
192.00
195.00
185.00
190.00
189.99
462,145
Mar 31, 2026
191.50
194.00
185.40
188.00
187.99
375,607
Mar 30, 2026
186.00
192.00
183.00
191.50
191.49
538,057
Mar 27, 2026
187.50
190.00
183.04
185.00
184.99
259,245
Mar 26, 2026
192.00
194.00
185.00
187.00
186.99
186,423
Mar 25, 2026
192.50
198.00
190.00
192.00
191.99
669,895
Mar 24, 2026
189.50
195.00
185.23
189.00
188.99
594,667
Mar 23, 2026
191.00
192.00
173.50
186.00
185.99
1,221,330
Mar 20, 2026
188.50
198.00
188.00
192.00
191.99
587,490
Mar 19, 2026
205.50
205.49
185.11
191.00
190.99
854,131
Mar 18, 2026
212.00
213.00
205.00
205.50
205.49
398,166
Mar 17, 2026
220.00
221.86
207.00
212.00
211.99
424,039
Mar 16, 2026
228.00
230.00
218.16
220.00
219.99
273,832
Mar 13, 2026
228.00
230.00
226.00
228.00
227.99
92,737
Mar 12, 2026
235.50
237.00
225.00
228.00
227.99
321,839
Mar 11, 2026
242.50
243.30
232.55
235.50
235.49
198,746
Mar 10, 2026
241.50
255.00
240.00
243.00
242.99
157,957
Mar 9, 2026
247.50
250.00
240.00
241.50
241.49
282,412
Mar 6, 2026
258.50
263.00
250.25
251.50
251.49
286,605
Mar 5, 2026
263.00
266.00
257.55
258.50
258.49
168,282
Mar 4, 2026
263.50
265.00
262.00
263.00
262.99
479,478
Mar 3, 2026
270.00
271.45
260.00
264.00
263.99
604,870
Mar 2, 2026
273.50
272.06
269.55
270.00
269.99
99,274
Feb 27, 2026
273.50
275.00
272.00
273.50
273.49
1,315,351
Feb 26, 2026
272.00
275.00
270.00
273.50
273.49
232,986
Feb 25, 2026
269.00
275.00
267.00
272.00
271.99
166,200
Feb 24, 2026
266.50
276.00
265.00
276.00
275.99
162,891
Feb 23, 2026
266.50
268.00
265.00
266.50
266.49
317,849
Feb 20, 2026
270.50
272.00
264.22
266.50
266.49
201,813
Feb 19, 2026
270.50
272.00
268.00
270.50
270.49
76,480
Feb 18, 2026
272.00
278.00
267.78
270.50
270.49
381,120
Feb 17, 2026
272.00
275.00
270.01
272.00
271.99
134,517
Feb 16, 2026
271.50
277.00
270.00
272.00
271.99
255,586
Feb 13, 2026
270.50
272.00
270.00
271.50
271.49
74,380
Feb 12, 2026
267.00
272.00
266.67
270.50
270.49
132,418
Feb 11, 2026
263.50
270.00
262.00
270.00
269.99
217,783
Feb 10, 2026
261.00
265.00
261.00
263.50
263.49
112,206
Feb 9, 2026
257.50
262.00
258.98
261.00
260.99
230,633
Feb 6, 2026
255.00
259.99
253.00
257.50
257.49
56,103
Feb 5, 2026
254.50
259.00
252.00
255.00
254.99
368,931
Feb 4, 2026
260.50
262.94
252.00
254.50
254.49
251,697
Feb 3, 2026
260.50
263.00
258.24
260.50
260.49
715,311
Feb 2, 2026
260.50
263.00
258.00
260.50
260.49
157,154
Jan 30, 2026
260.50
263.00
259.06
261.50
261.49
124,822
Jan 29, 2026
259.00
268.00
258.00
259.00
258.99
293,419
Jan 28, 2026
258.50
260.00
257.07
259.00
258.99
855,181
Jan 27, 2026
261.00
262.00
255.00
258.50
258.49
218,072
Jan 26, 2026
253.00
262.00
251.00
261.00
260.99
205,304
Jan 23, 2026
244.00
255.00
244.00
253.00
252.99
438,954
Jan 22, 2026
226.50
245.00
226.64
244.00
243.99
360,536
Jan 21, 2026
224.00
230.00
222.00
226.50
226.49
199,572
Jan 20, 2026
230.50
233.00
222.10
224.00
223.99
375,343
Jan 19, 2026
228.50
230.00
224.25
228.00
227.99
194,495
Jan 16, 2026
229.00
230.00
227.00
228.50
228.49
42,388
Jan 15, 2026
229.50
230.00
226.00
229.00
228.99
169,292
Jan 14, 2026
227.50
232.00
226.60
229.50
229.49
453,380
Jan 13, 2026
228.50
230.00
225.00
227.50
227.49
89,106
Jan 12, 2026
228.50
230.00
223.26
228.50
228.49
187,489
Jan 9, 2026
231.00
231.00
222.00
222.00
221.99
231,465
Jan 8, 2026
231.00
231.88
229.20
231.00
230.99
103,191
Jan 7, 2026
230.50
234.00
229.18
231.00
230.99
116,028
Jan 6, 2026
233.00
234.00
228.10
230.50
230.49
207,213
Jan 5, 2026
221.50
235.00
220.85
233.00
232.99
292,407
Jan 2, 2026
221.50
223.00
220.00
221.50
221.49
126,309
Dec 31, 2025
221.50
223.00
220.06
221.50
221.49
22,309
Dec 30, 2025
222.00
224.00
216.00
216.00
215.99
31,791
Dec 29, 2025
221.50
224.00
220.06
222.00
221.99
95,370
Dec 24, 2025
220.50
222.63
219.11
221.50
221.49
78,868
Dec 23, 2025
222.50
225.00
218.00
220.50
220.49
54,891
Dec 22, 2025
221.50
227.82
221.00
222.50
222.49
125,220
Dec 19, 2025
222.50
225.00
220.32
221.50
221.49
127,131
Dec 18, 2025
222.50
225.00
222.00
222.50
222.49
195,103
Dec 17, 2025
221.00
224.92
215.04
222.50
222.49
147,413
Dec 16, 2025
228.50
230.00
220.00
221.00
220.99
160,151
Dec 15, 2025
231.00
231.95
227.00
228.50
228.49
206,295
Dec 12, 2025
231.50
232.22
230.00
231.00
230.99
51,381
Dec 11, 2025
232.50
234.89
229.00
231.50
231.49
195,846
Dec 10, 2025
228.00
234.85
226.20
232.50
232.49
403,889
Dec 9, 2025
220.00
230.00
216.00
229.00
228.99
285,443
Dec 8, 2025
220.50
220.98
213.00
220.00
219.99
379,248
Dec 5, 2025
223.00
227.00
221.00
220.50
220.49
87,541
Dec 4, 2025
231.00
231.48
223.22
223.50
223.49
110,823
Dec 3, 2025
237.50
240.00
230.04
231.00
230.99
227,234
Dec 2, 2025
242.00
241.45
231.52
238.00
237.99
272,979
Dec 1, 2025
243.50
245.00
240.00
242.00
241.99
108,870
Nov 28, 2025
246.50
249.00
242.18
243.50
243.49
59,680
Nov 27, 2025
241.50
250.00
242.55
247.50
247.49
191,873
Nov 26, 2025
242.00
242.48
240.00
241.00
240.99
228,105
Nov 25, 2025
248.50
250.00
241.00
242.00
241.99
522,546
Nov 24, 2025
253.00
252.00
246.55
248.50
248.49
619,153
Nov 21, 2025
256.50
267.00
251.20
253.00
252.99
217,472
Nov 20, 2025
261.00
266.48
257.10
258.50
258.49
344,539
Nov 19, 2025
265.50
268.00
255.43
261.00
260.99
803,164
Nov 18, 2025
240.00
264.82
238.00
264.00
263.99
919,770
Nov 17, 2025
242.00
244.00
240.00
242.50
242.49
178,668
Nov 14, 2025
242.00
244.00
240.00
242.00
241.99
325,069
Nov 13, 2025
242.50
244.00
240.74
242.00
241.99
130,034
Nov 12, 2025
241.00
245.00
240.13
242.50
242.49
83,910
Nov 11, 2025
242.50
242.90
240.00
241.00
240.99
115,206
Nov 10, 2025
237.50
243.80
237.00
241.00
240.99
151,150
Nov 7, 2025
237.50
238.50
235.34
237.50
237.49
163,987
Nov 6, 2025
238.00
239.00
237.21
237.50
237.49
95,803
Nov 5, 2025
238.00
239.00
236.00
238.00
237.99
114,582
Nov 4, 2025
241.00
242.00
236.00
238.00
237.99
461,676
Nov 3, 2025
242.50
247.40
240.00
241.00
240.99
605,632
Oct 31, 2025
236.50
240.00
235.00
235.00
234.99
131,130
Oct 30, 2025
232.00
239.80
232.32
236.00
235.99
308,472
