UK markets closed

NCC Group plc (NCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
220.000.00 (0.00%)
At close: 04:35PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022230.50230.50217.21220.00220.00336,052
09 Aug 2022220.50235.00218.50220.00220.001,183,696
08 Aug 2022228.50238.50218.50220.00220.00655,144
05 Aug 2022229.00229.00220.50221.00221.00453,322
04 Aug 2022214.50228.00212.00226.00226.00245,916
03 Aug 2022226.50227.00218.00223.50223.50269,099
02 Aug 2022219.50224.50219.00222.00222.00188,349
01 Aug 2022222.50225.50220.44223.50223.50709,240
29 Jul 2022214.00223.50212.86222.50222.50465,910
28 Jul 2022203.50215.00203.50214.50214.50556,329
27 Jul 2022207.00211.00199.60207.00207.00548,391
26 Jul 2022208.00208.00200.50201.50201.50393,809
25 Jul 2022203.50205.50200.00202.00202.00276,718
22 Jul 2022198.00201.50197.40200.00200.00558,061
21 Jul 2022205.00205.00198.00201.00201.00328,019
20 Jul 2022195.00206.00195.00198.60198.60493,067
19 Jul 2022201.00205.83194.80196.40196.40208,977
18 Jul 2022182.20195.60182.20194.80194.80279,725
15 Jul 2022184.60192.40184.20190.80190.802,603,911
14 Jul 2022189.20191.20183.00183.00183.00513,612
13 Jul 2022180.40192.80180.40190.40190.40526,837
12 Jul 2022187.40191.20184.00188.60188.60615,541
11 Jul 2022200.00200.00182.40187.80187.80518,596
08 Jul 2022193.00194.43188.60189.40189.40382,569
07 Jul 2022193.00196.40179.65190.60190.60278,538
06 Jul 2022195.20205.00190.40193.20193.20247,281
05 Jul 2022187.00189.60187.00188.40188.40306,218
04 Jul 2022178.00190.00178.00186.80186.80207,978
01 Jul 2022185.00188.20184.00186.60186.60364,036
30 Jun 2022193.20193.80185.20187.20187.20672,366
29 Jun 2022202.00202.00195.00195.00195.00649,383
28 Jun 2022214.00214.00199.00199.40199.40617,049
27 Jun 2022203.50207.00202.00202.50202.50380,769
24 Jun 2022199.40202.90193.00201.00201.00218,194
23 Jun 2022192.20200.00192.20197.60197.60316,194
22 Jun 2022203.50204.00193.80195.80195.80752,802
21 Jun 2022209.50213.50203.50205.00205.00276,754
20 Jun 2022203.50210.00202.01207.50207.50244,771
17 Jun 2022200.00204.00199.80202.50202.50959,157
16 Jun 2022195.00204.00195.00200.50200.50716,714
15 Jun 2022210.50210.50201.50204.00204.00236,211
14 Jun 2022200.50201.50199.00200.50200.50573,506
13 Jun 2022213.00213.00198.20201.00201.00444,378
10 Jun 2022207.50208.00202.50202.50202.50269,563
09 Jun 2022200.50214.50200.50208.00208.00271,612
08 Jun 2022211.50213.15202.21209.50209.50554,685
07 Jun 2022206.50218.00206.50212.00212.00351,286
06 Jun 2022213.00217.00208.50216.50216.50580,671
01 Jun 2022215.00216.00211.00212.50212.50265,835
31 May 2022214.50225.50208.01215.00215.00309,592
30 May 2022224.50225.00215.50216.50216.50391,407
27 May 2022223.00224.02219.00219.00219.00990,261
26 May 2022212.00221.00212.00221.00221.00169,190
25 May 2022216.50220.44214.00214.00214.00251,106
24 May 2022223.00223.00212.00216.50216.50368,239
23 May 2022212.00217.50209.75212.50212.50361,204
20 May 2022216.00217.11210.50210.50210.50581,683
19 May 2022207.50209.50206.00208.50208.50537,209
18 May 2022207.50211.13197.60209.00209.00333,051
17 May 2022203.00212.50203.00207.00207.00576,176
16 May 2022205.00207.50201.50205.50205.50211,027
13 May 2022209.00209.00200.50206.00206.00734,655
12 May 2022202.00203.00196.40200.00200.00917,889
11 May 2022198.00207.00191.20204.50204.50853,904
10 May 2022191.40207.50191.40202.50202.502,011,880
09 May 2022185.80194.80184.00191.80191.801,137,331
06 May 2022190.80190.80178.20185.00185.00565,375
05 May 2022186.60188.60180.80183.00183.00367,584
04 May 2022184.20185.80183.80185.00185.00559,318
03 May 2022186.00191.80177.60184.00184.00372,063
29 Apr 2022187.20187.20179.20183.00183.00506,650
28 Apr 2022179.20183.40179.20182.00182.00367,852
27 Apr 2022181.40183.00178.40179.00179.00326,641
26 Apr 2022184.60184.60182.60183.80183.80583,751
25 Apr 2022188.80189.40184.80186.40186.40232,502
22 Apr 2022182.40193.20182.40190.60190.60611,211
21 Apr 2022188.80193.00186.00191.60191.60356,352
20 Apr 2022195.00195.00185.06189.80189.801,168,971
19 Apr 2022189.00192.40182.44186.60186.60421,362
14 Apr 2022185.40190.40185.40188.40188.401,678,731
13 Apr 2022195.00195.00186.20187.20187.20565,085
12 Apr 2022192.80193.80187.80192.80192.80423,682
11 Apr 2022190.80192.82186.40189.60189.60874,266
08 Apr 2022194.00198.40188.00190.40190.401,063,986
07 Apr 2022196.00197.20190.20197.20197.201,249,550
06 Apr 2022191.60195.20191.00193.80193.80777,344
05 Apr 2022188.40192.20188.40191.60191.60588,573
04 Apr 2022185.80191.80184.78190.40190.40475,649
01 Apr 2022183.40184.84182.40184.80184.80555,154
31 Mar 2022185.00186.40180.80182.60182.60455,811
30 Mar 2022187.80189.40182.20184.00184.00360,505
29 Mar 2022179.40189.60179.40187.80187.80944,801
28 Mar 2022177.40182.68177.00182.60182.60266,096
25 Mar 2022170.00180.60170.00177.60177.601,516,568
24 Mar 2022170.80180.20170.80178.60178.60327,886
23 Mar 2022181.40182.00177.00180.00180.00422,964
22 Mar 2022170.40180.80170.40180.60180.60622,712
21 Mar 2022174.20181.60174.00180.40180.40930,793
18 Mar 2022183.00186.80177.40177.60177.604,049,583
17 Mar 2022195.00195.00181.40184.80184.80791,965
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...