NCC Group plc (NCC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:55PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 158.60 | 159.80 | 156.60 | 156.60 | 156.60 | 588,572 |
| 23 Mar 2023 | 159.40 | 161.60 | 158.00 | 160.20 | 160.20 | 529,694 |
| 22 Mar 2023 | 156.60 | 159.60 | 155.85 | 158.00 | 158.00 | 402,173 |
| 21 Mar 2023 | 156.20 | 160.00 | 154.40 | 159.20 | 159.20 | 385,607 |
| 20 Mar 2023 | 153.20 | 156.20 | 152.00 | 155.40 | 155.40 | 1,370,372 |
| 17 Mar 2023 | 161.20 | 163.00 | 154.80 | 154.80 | 154.80 | 3,201,349 |
| 16 Mar 2023 | 160.20 | 162.40 | 158.80 | 161.00 | 161.00 | 1,293,919 |
| 15 Mar 2023 | 160.00 | 165.00 | 157.60 | 160.60 | 160.60 | 834,635 |
| 14 Mar 2023 | 164.60 | 169.40 | 161.60 | 164.60 | 164.60 | 1,112,511 |
| 13 Mar 2023 | 175.00 | 175.00 | 161.00 | 163.00 | 163.00 | 887,824 |
| 10 Mar 2023 | 165.20 | 168.60 | 165.20 | 168.00 | 168.00 | 394,594 |
| 09 Mar 2023 | 169.40 | 170.00 | 167.00 | 169.80 | 169.80 | 733,556 |
| 08 Mar 2023 | 167.80 | 174.80 | 164.80 | 168.00 | 168.00 | 550,334 |
| 07 Mar 2023 | 170.80 | 174.80 | 167.20 | 167.40 | 167.40 | 486,210 |
| 06 Mar 2023 | 167.80 | 170.20 | 166.63 | 169.60 | 169.60 | 522,811 |
| 03 Mar 2023 | 168.20 | 174.80 | 167.00 | 167.00 | 167.00 | 510,822 |
| 02 Mar 2023 | 168.00 | 172.20 | 167.88 | 169.00 | 169.00 | 366,320 |
| 01 Mar 2023 | 171.80 | 174.80 | 169.20 | 170.40 | 170.40 | 545,244 |
| 28 Feb 2023 | 161.00 | 170.40 | 161.00 | 170.40 | 170.40 | 925,813 |
| 27 Feb 2023 | 167.40 | 169.00 | 162.57 | 168.00 | 168.00 | 389,616 |
| 24 Feb 2023 | 169.00 | 169.00 | 166.00 | 166.60 | 166.60 | 461,484 |
| 23 Feb 2023 | 164.60 | 169.60 | 164.60 | 166.20 | 166.20 | 871,468 |
| 22 Feb 2023 | 171.20 | 173.30 | 164.60 | 165.80 | 165.80 | 498,278 |
| 21 Feb 2023 | 167.40 | 173.47 | 165.77 | 168.00 | 168.00 | 442,185 |
| 20 Feb 2023 | 168.00 | 170.00 | 167.40 | 167.80 | 167.80 | 270,868 |
| 17 Feb 2023 | 170.20 | 171.00 | 168.03 | 168.60 | 168.60 | 524,923 |
| 16 Feb 2023 | 173.40 | 176.60 | 170.20 | 170.20 | 170.20 | 656,197 |
| 15 Feb 2023 | 175.20 | 184.80 | 174.60 | 176.60 | 176.60 | 649,986 |
| 14 Feb 2023 | 180.00 | 182.60 | 178.20 | 179.20 | 179.20 | 974,391 |
| 13 Feb 2023 | 185.40 | 189.40 | 179.20 | 180.00 | 180.00 | 4,799,455 |
| 10 Feb 2023 | 185.20 | 193.29 | 185.20 | 189.40 | 189.40 | 512,281 |
| 09 Feb 2023 | 186.80 | 192.40 | 186.80 | 189.60 | 189.60 | 523,570 |
| 08 Feb 2023 | 183.00 | 189.60 | 181.20 | 188.60 | 188.60 | 1,075,622 |
| 07 Feb 2023 | 183.40 | 186.20 | 182.49 | 183.60 | 183.60 | 802,924 |
| 06 Feb 2023 | 185.00 | 186.60 | 180.60 | 184.00 | 184.00 | 617,568 |
| 03 Feb 2023 | 171.00 | 184.60 | 171.00 | 183.60 | 183.60 | 699,826 |
| 02 Feb 2023 | 155.00 | 177.20 | 146.80 | 176.20 | 176.20 | 2,239,533 |
| 01 Feb 2023 | 190.40 | 190.40 | 183.40 | 184.40 | 184.40 | 302,960 |
| 31 Jan 2023 | 186.60 | 188.69 | 185.00 | 187.80 | 187.80 | 717,099 |
| 30 Jan 2023 | 185.40 | 188.60 | 183.89 | 187.00 | 187.00 | 266,742 |
| 27 Jan 2023 | 186.00 | 186.51 | 182.33 | 185.60 | 185.60 | 300,439 |
| 26 Jan 2023 | 185.60 | 190.40 | 184.20 | 186.40 | 186.40 | 413,179 |
| 25 Jan 2023 | 188.40 | 191.80 | 185.00 | 186.40 | 186.40 | 207,392 |
| 24 Jan 2023 | 189.40 | 192.11 | 186.80 | 187.60 | 187.60 | 214,477 |
| 23 Jan 2023 | 190.00 | 192.95 | 186.17 | 189.00 | 189.00 | 339,154 |
| 20 Jan 2023 | 186.00 | 190.80 | 184.00 | 189.20 | 189.20 | 242,236 |
| 19 Jan 2023 | 194.80 | 194.80 | 184.53 | 184.80 | 184.80 | 490,620 |
| 18 Jan 2023 | 195.00 | 205.00 | 187.20 | 187.20 | 187.20 | 532,557 |
| 17 Jan 2023 | 207.00 | 207.50 | 192.00 | 195.00 | 195.00 | 966,143 |
| 16 Jan 2023 | 209.00 | 210.50 | 206.50 | 207.00 | 207.00 | 242,693 |
| 13 Jan 2023 | 212.00 | 219.50 | 208.00 | 208.00 | 208.00 | 212,887 |
| 12 Jan 2023 | 213.50 | 215.50 | 210.50 | 210.50 | 210.50 | 299,168 |
| 11 Jan 2023 | 207.50 | 212.50 | 204.50 | 211.00 | 211.00 | 216,367 |
| 10 Jan 2023 | 203.00 | 208.50 | 202.50 | 207.00 | 207.00 | 223,845 |
| 09 Jan 2023 | 207.50 | 210.50 | 202.00 | 204.00 | 204.00 | 305,166 |
| 06 Jan 2023 | 210.00 | 210.00 | 203.50 | 206.00 | 206.00 | 170,841 |
| 05 Jan 2023 | 210.00 | 210.00 | 204.00 | 207.50 | 207.50 | 108,296 |
| 04 Jan 2023 | 195.00 | 208.50 | 195.00 | 205.00 | 205.00 | 158,465 |
| 03 Jan 2023 | 200.00 | 206.50 | 197.00 | 205.00 | 205.00 | 1,214,929 |
| 30 Dec 2022 | 202.00 | 203.00 | 199.11 | 200.00 | 200.00 | 86,397 |
| 29 Dec 2022 | 202.00 | 202.00 | 195.20 | 200.50 | 200.50 | 152,901 |
| 28 Dec 2022 | 202.00 | 202.00 | 194.60 | 197.00 | 197.00 | 259,129 |
| 23 Dec 2022 | 202.00 | 202.00 | 196.60 | 198.80 | 198.80 | 70,288 |
| 22 Dec 2022 | 199.80 | 202.00 | 194.00 | 197.60 | 197.60 | 244,053 |
| 21 Dec 2022 | 199.40 | 199.60 | 196.95 | 198.00 | 198.00 | 191,506 |
| 20 Dec 2022 | 190.00 | 200.00 | 190.00 | 198.00 | 198.00 | 304,771 |
| 19 Dec 2022 | 203.00 | 207.34 | 198.00 | 199.20 | 199.20 | 167,974 |
| 16 Dec 2022 | 206.50 | 206.50 | 196.40 | 200.50 | 200.50 | 5,697,875 |
| 15 Dec 2022 | 210.00 | 210.00 | 197.43 | 203.00 | 203.00 | 378,535 |
| 14 Dec 2022 | 202.00 | 208.00 | 202.00 | 205.50 | 205.50 | 461,981 |
| 13 Dec 2022 | 191.80 | 209.50 | 191.80 | 203.00 | 203.00 | 2,017,771 |
| 12 Dec 2022 | 200.00 | 202.50 | 196.58 | 200.50 | 200.50 | 296,165 |
| 09 Dec 2022 | 199.60 | 199.80 | 195.20 | 198.00 | 198.00 | 138,183 |
| 08 Dec 2022 | 200.00 | 200.62 | 194.20 | 196.20 | 196.20 | 301,272 |
| 07 Dec 2022 | 198.40 | 206.50 | 195.00 | 195.80 | 195.80 | 506,935 |
| 06 Dec 2022 | 205.50 | 207.00 | 200.00 | 200.00 | 200.00 | 253,895 |
| 05 Dec 2022 | 205.00 | 212.50 | 205.00 | 207.00 | 207.00 | 155,610 |
| 02 Dec 2022 | 214.50 | 217.50 | 211.00 | 211.00 | 211.00 | 319,659 |
| 01 Dec 2022 | 214.00 | 216.50 | 211.79 | 214.50 | 214.50 | 457,082 |
| 30 Nov 2022 | 213.00 | 214.00 | 210.00 | 213.00 | 213.00 | 829,799 |
| 29 Nov 2022 | 215.00 | 216.12 | 211.00 | 211.00 | 211.00 | 1,391,421 |
| 28 Nov 2022 | 212.50 | 215.00 | 210.00 | 215.00 | 215.00 | 329,600 |
| 25 Nov 2022 | 211.50 | 214.00 | 209.00 | 214.00 | 214.00 | 668,389 |
| 24 Nov 2022 | 215.00 | 215.00 | 202.11 | 211.00 | 211.00 | 1,235,635 |
| 23 Nov 2022 | 205.50 | 207.50 | 203.00 | 207.00 | 207.00 | 218,159 |
| 22 Nov 2022 | 213.00 | 213.00 | 204.00 | 205.50 | 205.50 | 479,543 |
| 21 Nov 2022 | 204.50 | 206.00 | 202.50 | 204.00 | 204.00 | 529,185 |
| 18 Nov 2022 | 202.00 | 205.50 | 202.00 | 205.00 | 205.00 | 361,970 |
| 17 Nov 2022 | 203.00 | 205.00 | 201.07 | 203.50 | 203.50 | 551,942 |
| 16 Nov 2022 | 205.50 | 205.50 | 201.00 | 203.00 | 203.00 | 247,408 |
| 15 Nov 2022 | 204.50 | 212.49 | 203.50 | 205.00 | 205.00 | 419,316 |
| 14 Nov 2022 | 213.50 | 213.50 | 202.00 | 205.00 | 205.00 | 371,136 |
| 11 Nov 2022 | 203.50 | 207.00 | 201.00 | 203.00 | 203.00 | 866,220 |
| 10 Nov 2022 | 194.00 | 202.60 | 194.00 | 202.00 | 202.00 | 491,634 |
| 09 Nov 2022 | 198.60 | 200.50 | 195.40 | 199.00 | 199.00 | 352,644 |
| 08 Nov 2022 | 196.80 | 201.00 | 196.80 | 198.20 | 198.20 | 356,908 |
| 07 Nov 2022 | 196.20 | 202.00 | 195.24 | 198.60 | 198.60 | 582,353 |
| 04 Nov 2022 | 201.00 | 201.00 | 194.40 | 196.40 | 196.40 | 403,464 |
| 03 Nov 2022 | 190.00 | 199.80 | 190.00 | 194.80 | 194.80 | 347,709 |
| 02 Nov 2022 | 207.50 | 207.50 | 197.40 | 198.20 | 198.20 | 1,217,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
