UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 +1.07 (+1.18%) GOLD FUTURES
1,808.00 -4.30 (-0.24%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,714.01 +625.80 (+3.28%)
NCC Group plc (NCC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 230.50 | 230.50 | 217.21 | 220.00 | 220.00 | 336,052 |
| 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 |
| 20 Jul 2022 | 195.00 | 206.00 | 195.00 | 198.60 | 198.60 | 493,067 |
| 19 Jul 2022 | 201.00 | 205.83 | 194.80 | 196.40 | 196.40 | 208,977 |
| 18 Jul 2022 | 182.20 | 195.60 | 182.20 | 194.80 | 194.80 | 279,725 |
| 15 Jul 2022 | 184.60 | 192.40 | 184.20 | 190.80 | 190.80 | 2,603,911 |
| 14 Jul 2022 | 189.20 | 191.20 | 183.00 | 183.00 | 183.00 | 513,612 |
| 13 Jul 2022 | 180.40 | 192.80 | 180.40 | 190.40 | 190.40 | 526,837 |
| 12 Jul 2022 | 187.40 | 191.20 | 184.00 | 188.60 | 188.60 | 615,541 |
| 11 Jul 2022 | 200.00 | 200.00 | 182.40 | 187.80 | 187.80 | 518,596 |
| 08 Jul 2022 | 193.00 | 194.43 | 188.60 | 189.40 | 189.40 | 382,569 |
| 07 Jul 2022 | 193.00 | 196.40 | 179.65 | 190.60 | 190.60 | 278,538 |
| 06 Jul 2022 | 195.20 | 205.00 | 190.40 | 193.20 | 193.20 | 247,281 |
| 05 Jul 2022 | 187.00 | 189.60 | 187.00 | 188.40 | 188.40 | 306,218 |
| 04 Jul 2022 | 178.00 | 190.00 | 178.00 | 186.80 | 186.80 | 207,978 |
| 01 Jul 2022 | 185.00 | 188.20 | 184.00 | 186.60 | 186.60 | 364,036 |
| 30 Jun 2022 | 193.20 | 193.80 | 185.20 | 187.20 | 187.20 | 672,366 |
| 29 Jun 2022 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 649,383 |
| 28 Jun 2022 | 214.00 | 214.00 | 199.00 | 199.40 | 199.40 | 617,049 |
| 27 Jun 2022 | 203.50 | 207.00 | 202.00 | 202.50 | 202.50 | 380,769 |
| 24 Jun 2022 | 199.40 | 202.90 | 193.00 | 201.00 | 201.00 | 218,194 |
| 23 Jun 2022 | 192.20 | 200.00 | 192.20 | 197.60 | 197.60 | 316,194 |
| 22 Jun 2022 | 203.50 | 204.00 | 193.80 | 195.80 | 195.80 | 752,802 |
| 21 Jun 2022 | 209.50 | 213.50 | 203.50 | 205.00 | 205.00 | 276,754 |
| 20 Jun 2022 | 203.50 | 210.00 | 202.01 | 207.50 | 207.50 | 244,771 |
| 17 Jun 2022 | 200.00 | 204.00 | 199.80 | 202.50 | 202.50 | 959,157 |
| 16 Jun 2022 | 195.00 | 204.00 | 195.00 | 200.50 | 200.50 | 716,714 |
| 15 Jun 2022 | 210.50 | 210.50 | 201.50 | 204.00 | 204.00 | 236,211 |
| 14 Jun 2022 | 200.50 | 201.50 | 199.00 | 200.50 | 200.50 | 573,506 |
| 13 Jun 2022 | 213.00 | 213.00 | 198.20 | 201.00 | 201.00 | 444,378 |
| 10 Jun 2022 | 207.50 | 208.00 | 202.50 | 202.50 | 202.50 | 269,563 |
| 09 Jun 2022 | 200.50 | 214.50 | 200.50 | 208.00 | 208.00 | 271,612 |
| 08 Jun 2022 | 211.50 | 213.15 | 202.21 | 209.50 | 209.50 | 554,685 |
| 07 Jun 2022 | 206.50 | 218.00 | 206.50 | 212.00 | 212.00 | 351,286 |
| 06 Jun 2022 | 213.00 | 217.00 | 208.50 | 216.50 | 216.50 | 580,671 |
| 01 Jun 2022 | 215.00 | 216.00 | 211.00 | 212.50 | 212.50 | 265,835 |
| 31 May 2022 | 214.50 | 225.50 | 208.01 | 215.00 | 215.00 | 309,592 |
| 30 May 2022 | 224.50 | 225.00 | 215.50 | 216.50 | 216.50 | 391,407 |
| 27 May 2022 | 223.00 | 224.02 | 219.00 | 219.00 | 219.00 | 990,261 |
| 26 May 2022 | 212.00 | 221.00 | 212.00 | 221.00 | 221.00 | 169,190 |
| 25 May 2022 | 216.50 | 220.44 | 214.00 | 214.00 | 214.00 | 251,106 |
| 24 May 2022 | 223.00 | 223.00 | 212.00 | 216.50 | 216.50 | 368,239 |
| 23 May 2022 | 212.00 | 217.50 | 209.75 | 212.50 | 212.50 | 361,204 |
| 20 May 2022 | 216.00 | 217.11 | 210.50 | 210.50 | 210.50 | 581,683 |
| 19 May 2022 | 207.50 | 209.50 | 206.00 | 208.50 | 208.50 | 537,209 |
| 18 May 2022 | 207.50 | 211.13 | 197.60 | 209.00 | 209.00 | 333,051 |
| 17 May 2022 | 203.00 | 212.50 | 203.00 | 207.00 | 207.00 | 576,176 |
| 16 May 2022 | 205.00 | 207.50 | 201.50 | 205.50 | 205.50 | 211,027 |
| 13 May 2022 | 209.00 | 209.00 | 200.50 | 206.00 | 206.00 | 734,655 |
| 12 May 2022 | 202.00 | 203.00 | 196.40 | 200.00 | 200.00 | 917,889 |
| 11 May 2022 | 198.00 | 207.00 | 191.20 | 204.50 | 204.50 | 853,904 |
| 10 May 2022 | 191.40 | 207.50 | 191.40 | 202.50 | 202.50 | 2,011,880 |
| 09 May 2022 | 185.80 | 194.80 | 184.00 | 191.80 | 191.80 | 1,137,331 |
| 06 May 2022 | 190.80 | 190.80 | 178.20 | 185.00 | 185.00 | 565,375 |
| 05 May 2022 | 186.60 | 188.60 | 180.80 | 183.00 | 183.00 | 367,584 |
| 04 May 2022 | 184.20 | 185.80 | 183.80 | 185.00 | 185.00 | 559,318 |
| 03 May 2022 | 186.00 | 191.80 | 177.60 | 184.00 | 184.00 | 372,063 |
| 29 Apr 2022 | 187.20 | 187.20 | 179.20 | 183.00 | 183.00 | 506,650 |
| 28 Apr 2022 | 179.20 | 183.40 | 179.20 | 182.00 | 182.00 | 367,852 |
| 27 Apr 2022 | 181.40 | 183.00 | 178.40 | 179.00 | 179.00 | 326,641 |
| 26 Apr 2022 | 184.60 | 184.60 | 182.60 | 183.80 | 183.80 | 583,751 |
| 25 Apr 2022 | 188.80 | 189.40 | 184.80 | 186.40 | 186.40 | 232,502 |
| 22 Apr 2022 | 182.40 | 193.20 | 182.40 | 190.60 | 190.60 | 611,211 |
| 21 Apr 2022 | 188.80 | 193.00 | 186.00 | 191.60 | 191.60 | 356,352 |
| 20 Apr 2022 | 195.00 | 195.00 | 185.06 | 189.80 | 189.80 | 1,168,971 |
| 19 Apr 2022 | 189.00 | 192.40 | 182.44 | 186.60 | 186.60 | 421,362 |
| 14 Apr 2022 | 185.40 | 190.40 | 185.40 | 188.40 | 188.40 | 1,678,731 |
| 13 Apr 2022 | 195.00 | 195.00 | 186.20 | 187.20 | 187.20 | 565,085 |
| 12 Apr 2022 | 192.80 | 193.80 | 187.80 | 192.80 | 192.80 | 423,682 |
| 11 Apr 2022 | 190.80 | 192.82 | 186.40 | 189.60 | 189.60 | 874,266 |
| 08 Apr 2022 | 194.00 | 198.40 | 188.00 | 190.40 | 190.40 | 1,063,986 |
| 07 Apr 2022 | 196.00 | 197.20 | 190.20 | 197.20 | 197.20 | 1,249,550 |
| 06 Apr 2022 | 191.60 | 195.20 | 191.00 | 193.80 | 193.80 | 777,344 |
| 05 Apr 2022 | 188.40 | 192.20 | 188.40 | 191.60 | 191.60 | 588,573 |
| 04 Apr 2022 | 185.80 | 191.80 | 184.78 | 190.40 | 190.40 | 475,649 |
| 01 Apr 2022 | 183.40 | 184.84 | 182.40 | 184.80 | 184.80 | 555,154 |
| 31 Mar 2022 | 185.00 | 186.40 | 180.80 | 182.60 | 182.60 | 455,811 |
| 30 Mar 2022 | 187.80 | 189.40 | 182.20 | 184.00 | 184.00 | 360,505 |
| 29 Mar 2022 | 179.40 | 189.60 | 179.40 | 187.80 | 187.80 | 944,801 |
| 28 Mar 2022 | 177.40 | 182.68 | 177.00 | 182.60 | 182.60 | 266,096 |
| 25 Mar 2022 | 170.00 | 180.60 | 170.00 | 177.60 | 177.60 | 1,516,568 |
| 24 Mar 2022 | 170.80 | 180.20 | 170.80 | 178.60 | 178.60 | 327,886 |
| 23 Mar 2022 | 181.40 | 182.00 | 177.00 | 180.00 | 180.00 | 422,964 |
| 22 Mar 2022 | 170.40 | 180.80 | 170.40 | 180.60 | 180.60 | 622,712 |
| 21 Mar 2022 | 174.20 | 181.60 | 174.00 | 180.40 | 180.40 | 930,793 |
| 18 Mar 2022 | 183.00 | 186.80 | 177.40 | 177.60 | 177.60 | 4,049,583 |
| 17 Mar 2022 | 195.00 | 195.00 | 181.40 | 184.80 | 184.80 | 791,965 |
| *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.
