UK Markets open in 36 mins
NIKKEI 225
27,901.01 +326.58 (+1.18%) HANG SENG
19,900.18 +449.95 (+2.31%) CRUDE OIL
72.02 +0.56 (+0.78%) GOLD FUTURES
1,807.90 +6.40 (+0.36%) DOW
33,781.48 +183.56 (+0.55%) BTC-GBP
14,053.61 +254.90 (+1.85%)
NCC Group plc (NCC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:16PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | - | - | - | - | - | - |
| 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 |
| 01 Nov 2022 | 203.00 | 207.00 | 199.40 | 204.50 | 204.50 | 889,510 |
| 31 Oct 2022 | 208.00 | 208.00 | 198.00 | 199.00 | 199.00 | 730,489 |
| 28 Oct 2022 | 207.50 | 207.50 | 198.60 | 202.00 | 202.00 | 388,255 |
| 27 Oct 2022 | 210.00 | 210.00 | 199.32 | 200.50 | 200.50 | 577,456 |
| 26 Oct 2022 | 194.40 | 203.50 | 194.40 | 203.00 | 203.00 | 604,521 |
| 25 Oct 2022 | 202.00 | 202.50 | 196.20 | 200.50 | 200.50 | 740,392 |
| 24 Oct 2022 | 202.00 | 205.50 | 197.40 | 197.80 | 197.80 | 770,136 |
| 21 Oct 2022 | 208.00 | 208.00 | 198.10 | 201.00 | 201.00 | 8,232,785 |
| 20 Oct 2022 | 204.00 | 210.65 | 197.80 | 208.50 | 208.50 | 3,139,210 |
| 19 Oct 2022 | 217.00 | 219.97 | 207.50 | 212.00 | 212.00 | 1,908,394 |
| 18 Oct 2022 | 217.00 | 223.00 | 212.50 | 216.00 | 216.00 | 1,234,645 |
| 17 Oct 2022 | 210.50 | 218.00 | 205.50 | 215.00 | 215.00 | 1,006,500 |
| 14 Oct 2022 | 214.50 | 218.00 | 210.00 | 210.00 | 210.00 | 1,259,938 |
| 13 Oct 2022 | 211.00 | 212.50 | 203.50 | 211.50 | 211.50 | 826,351 |
| 12 Oct 2022 | 216.00 | 216.50 | 209.00 | 210.50 | 210.50 | 558,785 |
| 11 Oct 2022 | 210.00 | 217.58 | 210.00 | 215.00 | 215.00 | 923,882 |
| 10 Oct 2022 | 219.50 | 222.00 | 216.00 | 217.50 | 217.50 | 672,437 |
| 07 Oct 2022 | 220.00 | 220.00 | 217.00 | 219.50 | 219.50 | 406,281 |
| 06 Oct 2022 | 227.00 | 227.00 | 217.00 | 219.00 | 219.00 | 483,056 |
| 05 Oct 2022 | 223.50 | 225.73 | 218.00 | 220.50 | 220.50 | 398,799 |
| 04 Oct 2022 | 225.50 | 226.00 | 217.69 | 223.50 | 223.50 | 271,646 |
| 03 Oct 2022 | 217.00 | 219.00 | 209.50 | 218.00 | 218.00 | 303,074 |
| 30 Sept 2022 | 216.00 | 222.00 | 209.50 | 218.50 | 218.50 | 750,802 |
| 29 Sept 2022 | 221.00 | 221.00 | 206.50 | 211.50 | 211.50 | 511,276 |
| 28 Sept 2022 | 213.00 | 215.50 | 209.77 | 214.00 | 214.00 | 532,763 |
| 27 Sept 2022 | 224.00 | 224.00 | 214.50 | 215.50 | 215.50 | 513,312 |
| 26 Sept 2022 | 223.50 | 225.00 | 216.50 | 221.50 | 221.50 | 715,464 |
| 23 Sept 2022 | 224.50 | 227.44 | 218.00 | 221.50 | 221.50 | 240,256 |
| 22 Sept 2022 | 233.50 | 235.50 | 224.40 | 225.00 | 225.00 | 490,463 |
| 21 Sept 2022 | 231.50 | 238.00 | 228.00 | 238.00 | 238.00 | 546,491 |
| 20 Sept 2022 | 236.00 | 237.50 | 226.50 | 231.00 | 231.00 | 725,728 |
| 16 Sept 2022 | 219.50 | 233.00 | 219.50 | 233.00 | 233.00 | 17,285,233 |
| 15 Sept 2022 | 220.50 | 233.50 | 220.50 | 230.00 | 230.00 | 1,030,273 |
| 14 Sept 2022 | 229.50 | 237.50 | 224.00 | 225.00 | 225.00 | 462,322 |
| 13 Sept 2022 | 229.50 | 241.50 | 229.50 | 236.50 | 236.50 | 1,214,025 |
| 12 Sept 2022 | 234.00 | 245.00 | 229.00 | 240.00 | 240.00 | 2,197,384 |
| 09 Sept 2022 | 214.00 | 224.50 | 214.00 | 219.50 | 219.50 | 724,604 |
| 08 Sept 2022 | 215.00 | 227.50 | 215.00 | 219.50 | 219.50 | 464,329 |
| 07 Sept 2022 | 198.20 | 228.50 | 198.00 | 219.00 | 219.00 | 1,061,678 |
| 06 Sept 2022 | 186.80 | 199.00 | 180.76 | 198.00 | 198.00 | 472,754 |
| 05 Sept 2022 | 183.20 | 196.25 | 179.60 | 188.40 | 188.40 | 623,542 |
| 02 Sept 2022 | 188.20 | 196.40 | 188.20 | 194.20 | 194.20 | 267,673 |
| 01 Sept 2022 | 188.40 | 206.50 | 188.40 | 189.60 | 189.60 | 190,329 |
| 31 Aug 2022 | 191.60 | 200.24 | 191.60 | 196.00 | 196.00 | 299,923 |
| 30 Aug 2022 | 210.50 | 210.50 | 197.80 | 200.50 | 200.50 | 547,141 |
| 26 Aug 2022 | 201.00 | 205.00 | 200.00 | 201.00 | 201.00 | 239,731 |
| 25 Aug 2022 | 203.00 | 205.50 | 198.80 | 203.00 | 203.00 | 235,084 |
| 24 Aug 2022 | 200.00 | 205.50 | 197.80 | 202.50 | 202.50 | 384,685 |
| 23 Aug 2022 | 209.00 | 209.00 | 198.73 | 200.50 | 200.50 | 322,508 |
| 22 Aug 2022 | 210.50 | 222.00 | 206.25 | 206.50 | 206.50 | 211,460 |
| 19 Aug 2022 | 213.50 | 219.50 | 211.00 | 211.50 | 211.50 | 414,818 |
| 18 Aug 2022 | 215.00 | 222.50 | 212.50 | 214.00 | 214.00 | 361,968 |
| 17 Aug 2022 | 215.00 | 222.00 | 211.50 | 217.00 | 217.00 | 348,895 |
| 16 Aug 2022 | 224.00 | 225.42 | 211.50 | 213.50 | 213.50 | 712,709 |
| 15 Aug 2022 | 219.50 | 227.50 | 218.55 | 227.50 | 227.50 | 206,025 |
| 12 Aug 2022 | 220.50 | 225.50 | 219.50 | 225.00 | 225.00 | 191,266 |
| 11 Aug 2022 | 224.50 | 228.50 | 220.41 | 221.00 | 221.00 | 217,032 |
| 10 Aug 2022 | 217.50 | 230.50 | 217.21 | 220.00 | 220.00 | 517,830 |
| 09 Aug 2022 | 220.50 | 235.00 | 218.50 | 220.00 | 220.00 | 1,183,696 |
| 08 Aug 2022 | 228.50 | 238.50 | 218.50 | 220.00 | 220.00 | 655,144 |
| 05 Aug 2022 | 229.00 | 229.00 | 220.50 | 221.00 | 221.00 | 453,322 |
| 04 Aug 2022 | 214.50 | 228.00 | 212.00 | 226.00 | 226.00 | 245,916 |
| 03 Aug 2022 | 226.50 | 227.00 | 218.00 | 223.50 | 223.50 | 269,099 |
| 02 Aug 2022 | 219.50 | 224.50 | 219.00 | 222.00 | 222.00 | 188,349 |
| 01 Aug 2022 | 222.50 | 225.50 | 220.44 | 223.50 | 223.50 | 709,240 |
| 29 Jul 2022 | 214.00 | 223.50 | 212.86 | 222.50 | 222.50 | 465,910 |
| 28 Jul 2022 | 203.50 | 215.00 | 203.50 | 214.50 | 214.50 | 556,329 |
| 27 Jul 2022 | 207.00 | 211.00 | 199.60 | 207.00 | 207.00 | 548,391 |
| 26 Jul 2022 | 208.00 | 208.00 | 200.50 | 201.50 | 201.50 | 393,809 |
| 25 Jul 2022 | 203.50 | 205.50 | 200.00 | 202.00 | 202.00 | 276,718 |
| 22 Jul 2022 | 198.00 | 201.50 | 197.40 | 200.00 | 200.00 | 558,061 |
| 21 Jul 2022 | 205.00 | 205.00 | 198.00 | 201.00 | 201.00 | 328,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
