NCC.L - NCC Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2018 | 198.80 | 198.80 | 194.70 | 197.00 | 197.00 | 156,649 |
| 23 Apr 2018 | 203.20 | 203.20 | 197.00 | 198.00 | 198.00 | 425,563 |
| 20 Apr 2018 | 201.40 | 210.00 | 201.40 | 201.80 | 201.80 | 1,641,688 |
| 19 Apr 2018 | 205.80 | 206.60 | 202.00 | 202.00 | 202.00 | 1,194,650 |
| 18 Apr 2018 | 205.20 | 206.80 | 202.00 | 202.00 | 202.00 | 1,239,921 |
| 17 Apr 2018 | 201.00 | 202.80 | 199.10 | 200.40 | 200.40 | 1,630,422 |
| 16 Apr 2018 | 196.90 | 204.60 | 196.90 | 201.00 | 201.00 | 715,595 |
| 13 Apr 2018 | 195.40 | 199.20 | 194.50 | 197.00 | 197.00 | 243,457 |
| 12 Apr 2018 | 194.20 | 198.70 | 194.20 | 197.80 | 197.80 | 486,692 |
| 11 Apr 2018 | 192.40 | 198.20 | 192.40 | 195.00 | 195.00 | 328,675 |
| 10 Apr 2018 | 198.00 | 198.50 | 195.50 | 196.40 | 196.40 | 263,007 |
| 09 Apr 2018 | 193.80 | 197.30 | 190.20 | 197.30 | 197.30 | 196,212 |
| 06 Apr 2018 | 188.00 | 194.00 | 186.90 | 191.60 | 191.60 | 288,016 |
| 05 Apr 2018 | 185.80 | 190.00 | 184.50 | 190.00 | 190.00 | 412,958 |
| 04 Apr 2018 | 178.60 | 183.70 | 178.30 | 181.80 | 181.80 | 544,991 |
| 03 Apr 2018 | 186.20 | 186.70 | 175.60 | 181.60 | 181.60 | 539,867 |
| 29 Mar 2018 | 191.20 | 191.20 | 187.80 | 188.10 | 188.10 | 225,386 |
| 28 Mar 2018 | 189.50 | 189.80 | 186.80 | 188.40 | 188.40 | 212,952 |
| 27 Mar 2018 | 196.20 | 196.20 | 187.10 | 188.30 | 188.30 | 269,560 |
| 26 Mar 2018 | 186.30 | 193.80 | 185.20 | 186.70 | 186.70 | 211,652 |
| 23 Mar 2018 | 193.60 | 193.60 | 187.50 | 191.80 | 191.80 | 200,055 |
| 22 Mar 2018 | 201.60 | 201.60 | 193.50 | 194.70 | 194.70 | 207,463 |
| 21 Mar 2018 | 197.40 | 199.30 | 195.50 | 197.70 | 197.70 | 296,476 |
| 20 Mar 2018 | 197.20 | 201.00 | 196.50 | 197.60 | 197.60 | 257,224 |
| 19 Mar 2018 | 204.00 | 206.00 | 196.00 | 196.20 | 196.20 | 1,083,532 |
| 16 Mar 2018 | 210.20 | 210.20 | 201.40 | 203.00 | 203.00 | 1,834,730 |
| 15 Mar 2018 | 208.80 | 208.80 | 204.60 | 204.60 | 204.60 | 255,592 |
| 14 Mar 2018 | 212.00 | 215.00 | 207.00 | 208.80 | 208.80 | 312,908 |
| 13 Mar 2018 | 217.00 | 217.00 | 210.20 | 212.00 | 212.00 | 458,286 |
| 12 Mar 2018 | 212.00 | 220.40 | 210.40 | 217.00 | 217.00 | 647,420 |
| 09 Mar 2018 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 368,711 |
| 08 Mar 2018 | 207.00 | 211.00 | 202.00 | 210.20 | 210.20 | 375,992 |
| 07 Mar 2018 | 208.00 | 208.00 | 200.60 | 204.20 | 204.20 | 324,950 |
| 06 Mar 2018 | 203.00 | 207.60 | 198.40 | 202.40 | 202.40 | 392,888 |
| 05 Mar 2018 | 198.80 | 200.20 | 194.10 | 199.10 | 199.10 | 298,003 |
| 02 Mar 2018 | 200.00 | 200.00 | 192.60 | 193.70 | 193.70 | 205,255 |
| 01 Mar 2018 | 198.50 | 200.80 | 195.00 | 196.50 | 196.50 | 115,094 |
| 28 Feb 2018 | 203.80 | 204.00 | 197.80 | 198.80 | 198.80 | 402,601 |
| 27 Feb 2018 | 202.20 | 205.00 | 201.80 | 203.40 | 203.40 | 349,943 |
| 26 Feb 2018 | 196.60 | 201.00 | 196.60 | 200.40 | 200.40 | 113,274 |
| 23 Feb 2018 | 200.80 | 200.80 | 194.50 | 197.50 | 197.50 | 109,285 |
| 22 Feb 2018 | 198.90 | 201.00 | 195.10 | 199.00 | 199.00 | 151,356 |
| 21 Feb 2018 | 202.00 | 202.00 | 198.30 | 198.90 | 198.90 | 184,409 |
| 20 Feb 2018 | 201.00 | 201.00 | 196.90 | 198.80 | 198.80 | 483,249 |
| 19 Feb 2018 | 205.00 | 205.00 | 196.80 | 198.60 | 198.60 | 158,196 |
| 16 Feb 2018 | 199.30 | 203.60 | 197.00 | 201.60 | 201.60 | 287,333 |
| 15 Feb 2018 | 192.50 | 196.40 | 192.50 | 195.80 | 195.80 | 150,384 |
| 14 Feb 2018 | 190.90 | 196.00 | 186.00 | 193.20 | 193.20 | 202,357 |
| 13 Feb 2018 | 185.40 | 189.00 | 185.40 | 187.00 | 187.00 | 319,487 |
| 12 Feb 2018 | 191.60 | 195.20 | 185.90 | 187.00 | 187.00 | 530,049 |
| 09 Feb 2018 | 182.10 | 193.10 | 182.00 | 193.10 | 193.10 | 686,414 |
| 08 Feb 2018 | 192.80 | 192.80 | 186.00 | 187.10 | 187.10 | 441,855 |
| 07 Feb 2018 | 184.80 | 190.00 | 184.20 | 187.60 | 187.60 | 227,827 |
| 06 Feb 2018 | 188.00 | 188.00 | 181.80 | 184.50 | 184.50 | 419,699 |
| 05 Feb 2018 | 196.60 | 196.90 | 189.30 | 189.30 | 189.30 | 416,952 |
| 02 Feb 2018 | 203.40 | 203.40 | 199.10 | 199.30 | 199.30 | 1,264,216 |
| 01 Feb 2018 | 204.80 | 204.80 | 200.40 | 203.40 | 203.40 | 194,902 |
| 31 Jan 2018 | 201.00 | 201.80 | 198.80 | 201.00 | 201.00 | 266,586 |
| 30 Jan 2018 | 200.20 | 203.00 | 198.20 | 199.00 | 199.00 | 378,028 |
| 29 Jan 2018 | 200.00 | 203.40 | 199.00 | 202.60 | 202.60 | 256,954 |
| 26 Jan 2018 | 198.60 | 201.60 | 197.30 | 201.00 | 201.00 | 1,340,204 |
| 25 Jan 2018 | 204.40 | 205.00 | 200.40 | 200.40 | 200.40 | 309,994 |
| 25 Jan 2018 | 1.5 Dividend | |||||
| 24 Jan 2018 | 200.40 | 205.00 | 199.40 | 204.80 | 203.30 | 268,285 |
| 23 Jan 2018 | 204.80 | 205.60 | 198.00 | 202.20 | 200.72 | 776,460 |
| 22 Jan 2018 | 201.60 | 205.00 | 197.60 | 199.00 | 197.54 | 1,024,342 |
| 19 Jan 2018 | 199.10 | 201.40 | 196.00 | 200.80 | 199.33 | 1,104,212 |
| 18 Jan 2018 | 211.40 | 212.40 | 196.20 | 198.30 | 196.85 | 1,684,653 |
| 17 Jan 2018 | 215.00 | 215.00 | 205.20 | 208.00 | 206.48 | 1,255,458 |
| 16 Jan 2018 | 218.00 | 220.40 | 215.40 | 216.20 | 214.62 | 2,213,212 |
| 15 Jan 2018 | 223.20 | 225.20 | 213.40 | 219.00 | 217.40 | 800,170 |
| 12 Jan 2018 | 226.40 | 227.80 | 218.00 | 223.20 | 221.57 | 303,116 |
| 11 Jan 2018 | 224.20 | 226.80 | 216.20 | 225.00 | 223.35 | 355,995 |
| 10 Jan 2018 | 223.80 | 226.40 | 220.00 | 224.60 | 222.95 | 254,055 |
| 09 Jan 2018 | 227.80 | 228.20 | 222.00 | 226.20 | 224.54 | 239,017 |
| 08 Jan 2018 | 220.40 | 227.40 | 220.40 | 225.80 | 224.15 | 263,731 |
| 05 Jan 2018 | 223.60 | 228.40 | 221.80 | 224.00 | 222.36 | 397,566 |
| 04 Jan 2018 | 231.00 | 231.00 | 222.20 | 229.20 | 227.52 | 182,323 |
| 03 Jan 2018 | 228.00 | 229.00 | 222.40 | 224.60 | 222.95 | 267,591 |
| 02 Jan 2018 | 236.00 | 236.00 | 226.40 | 227.80 | 226.13 | 272,008 |
| 29 Dec 2017 | 228.50 | 236.00 | 228.50 | 234.00 | 232.29 | 405,014 |
| 28 Dec 2017 | 228.00 | 231.00 | 228.00 | 230.00 | 228.32 | 136,442 |
| 27 Dec 2017 | 229.00 | 231.25 | 226.00 | 230.00 | 228.32 | 465,293 |
| 22 Dec 2017 | 228.75 | 229.00 | 222.25 | 228.00 | 226.33 | 162,692 |
| 21 Dec 2017 | 225.50 | 228.50 | 224.25 | 226.00 | 224.34 | 219,884 |
| 20 Dec 2017 | 221.50 | 228.75 | 219.75 | 227.50 | 225.83 | 665,061 |
| 19 Dec 2017 | 219.50 | 223.00 | 214.25 | 222.25 | 220.62 | 854,115 |
| 18 Dec 2017 | 219.75 | 219.75 | 214.00 | 214.50 | 212.93 | 380,524 |
| 15 Dec 2017 | 224.75 | 229.00 | 215.00 | 215.00 | 213.43 | 845,372 |
| 14 Dec 2017 | 225.75 | 227.50 | 221.25 | 223.25 | 221.61 | 218,449 |
| 13 Dec 2017 | 227.75 | 227.75 | 223.75 | 225.43 | 223.77 | 239,344 |
| 12 Dec 2017 | 227.75 | 228.00 | 223.75 | 227.00 | 225.34 | 326,278 |
| 11 Dec 2017 | 224.75 | 229.00 | 224.75 | 227.50 | 225.83 | 295,790 |
| 08 Dec 2017 | 216.75 | 225.00 | 216.75 | 224.75 | 223.10 | 302,899 |
| 07 Dec 2017 | 224.75 | 224.75 | 219.50 | 221.50 | 219.88 | 492,765 |
| 06 Dec 2017 | 225.00 | 225.00 | 216.00 | 221.00 | 219.38 | 372,899 |
| 05 Dec 2017 | 224.75 | 224.75 | 216.50 | 218.50 | 216.90 | 177,666 |
| 04 Dec 2017 | 223.75 | 223.75 | 218.25 | 219.75 | 218.14 | 294,243 |
| 01 Dec 2017 | 222.50 | 222.75 | 216.75 | 219.00 | 217.40 | 487,678 |
| 30 Nov 2017 | 225.25 | 226.50 | 217.50 | 221.50 | 219.88 | 704,767 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
