UK Markets closed

NCC Group plc (NCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
156.60-3.60 (-2.25%)
At close: 05:55PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023158.60159.80156.60156.60156.60588,572
23 Mar 2023159.40161.60158.00160.20160.20529,694
22 Mar 2023156.60159.60155.85158.00158.00402,173
21 Mar 2023156.20160.00154.40159.20159.20385,607
20 Mar 2023153.20156.20152.00155.40155.401,370,372
17 Mar 2023161.20163.00154.80154.80154.803,201,349
16 Mar 2023160.20162.40158.80161.00161.001,293,919
15 Mar 2023160.00165.00157.60160.60160.60834,635
14 Mar 2023164.60169.40161.60164.60164.601,112,511
13 Mar 2023175.00175.00161.00163.00163.00887,824
10 Mar 2023165.20168.60165.20168.00168.00394,594
09 Mar 2023169.40170.00167.00169.80169.80733,556
08 Mar 2023167.80174.80164.80168.00168.00550,334
07 Mar 2023170.80174.80167.20167.40167.40486,210
06 Mar 2023167.80170.20166.63169.60169.60522,811
03 Mar 2023168.20174.80167.00167.00167.00510,822
02 Mar 2023168.00172.20167.88169.00169.00366,320
01 Mar 2023171.80174.80169.20170.40170.40545,244
28 Feb 2023161.00170.40161.00170.40170.40925,813
27 Feb 2023167.40169.00162.57168.00168.00389,616
24 Feb 2023169.00169.00166.00166.60166.60461,484
23 Feb 2023164.60169.60164.60166.20166.20871,468
22 Feb 2023171.20173.30164.60165.80165.80498,278
21 Feb 2023167.40173.47165.77168.00168.00442,185
20 Feb 2023168.00170.00167.40167.80167.80270,868
17 Feb 2023170.20171.00168.03168.60168.60524,923
16 Feb 2023173.40176.60170.20170.20170.20656,197
15 Feb 2023175.20184.80174.60176.60176.60649,986
14 Feb 2023180.00182.60178.20179.20179.20974,391
13 Feb 2023185.40189.40179.20180.00180.004,799,455
10 Feb 2023185.20193.29185.20189.40189.40512,281
09 Feb 2023186.80192.40186.80189.60189.60523,570
08 Feb 2023183.00189.60181.20188.60188.601,075,622
07 Feb 2023183.40186.20182.49183.60183.60802,924
06 Feb 2023185.00186.60180.60184.00184.00617,568
03 Feb 2023171.00184.60171.00183.60183.60699,826
02 Feb 2023155.00177.20146.80176.20176.202,239,533
01 Feb 2023190.40190.40183.40184.40184.40302,960
31 Jan 2023186.60188.69185.00187.80187.80717,099
30 Jan 2023185.40188.60183.89187.00187.00266,742
27 Jan 2023186.00186.51182.33185.60185.60300,439
26 Jan 2023185.60190.40184.20186.40186.40413,179
25 Jan 2023188.40191.80185.00186.40186.40207,392
24 Jan 2023189.40192.11186.80187.60187.60214,477
23 Jan 2023190.00192.95186.17189.00189.00339,154
20 Jan 2023186.00190.80184.00189.20189.20242,236
19 Jan 2023194.80194.80184.53184.80184.80490,620
18 Jan 2023195.00205.00187.20187.20187.20532,557
17 Jan 2023207.00207.50192.00195.00195.00966,143
16 Jan 2023209.00210.50206.50207.00207.00242,693
13 Jan 2023212.00219.50208.00208.00208.00212,887
12 Jan 2023213.50215.50210.50210.50210.50299,168
11 Jan 2023207.50212.50204.50211.00211.00216,367
10 Jan 2023203.00208.50202.50207.00207.00223,845
09 Jan 2023207.50210.50202.00204.00204.00305,166
06 Jan 2023210.00210.00203.50206.00206.00170,841
05 Jan 2023210.00210.00204.00207.50207.50108,296
04 Jan 2023195.00208.50195.00205.00205.00158,465
03 Jan 2023200.00206.50197.00205.00205.001,214,929
30 Dec 2022202.00203.00199.11200.00200.0086,397
29 Dec 2022202.00202.00195.20200.50200.50152,901
28 Dec 2022202.00202.00194.60197.00197.00259,129
23 Dec 2022202.00202.00196.60198.80198.8070,288
22 Dec 2022199.80202.00194.00197.60197.60244,053
21 Dec 2022199.40199.60196.95198.00198.00191,506
20 Dec 2022190.00200.00190.00198.00198.00304,771
19 Dec 2022203.00207.34198.00199.20199.20167,974
16 Dec 2022206.50206.50196.40200.50200.505,697,875
15 Dec 2022210.00210.00197.43203.00203.00378,535
14 Dec 2022202.00208.00202.00205.50205.50461,981
13 Dec 2022191.80209.50191.80203.00203.002,017,771
12 Dec 2022200.00202.50196.58200.50200.50296,165
09 Dec 2022199.60199.80195.20198.00198.00138,183
08 Dec 2022200.00200.62194.20196.20196.20301,272
07 Dec 2022198.40206.50195.00195.80195.80506,935
06 Dec 2022205.50207.00200.00200.00200.00253,895
05 Dec 2022205.00212.50205.00207.00207.00155,610
02 Dec 2022214.50217.50211.00211.00211.00319,659
01 Dec 2022214.00216.50211.79214.50214.50457,082
30 Nov 2022213.00214.00210.00213.00213.00829,799
29 Nov 2022215.00216.12211.00211.00211.001,391,421
28 Nov 2022212.50215.00210.00215.00215.00329,600
25 Nov 2022211.50214.00209.00214.00214.00668,389
24 Nov 2022215.00215.00202.11211.00211.001,235,635
23 Nov 2022205.50207.50203.00207.00207.00218,159
22 Nov 2022213.00213.00204.00205.50205.50479,543
21 Nov 2022204.50206.00202.50204.00204.00529,185
18 Nov 2022202.00205.50202.00205.00205.00361,970
17 Nov 2022203.00205.00201.07203.50203.50551,942
16 Nov 2022205.50205.50201.00203.00203.00247,408
15 Nov 2022204.50212.49203.50205.00205.00419,316
14 Nov 2022213.50213.50202.00205.00205.00371,136
11 Nov 2022203.50207.00201.00203.00203.00866,220
10 Nov 2022194.00202.60194.00202.00202.00491,634
09 Nov 2022198.60200.50195.40199.00199.00352,644
08 Nov 2022196.80201.00196.80198.20198.20356,908
07 Nov 2022196.20202.00195.24198.60198.60582,353
04 Nov 2022201.00201.00194.40196.40196.40403,464
03 Nov 2022190.00199.80190.00194.80194.80347,709
02 Nov 2022207.50207.50197.40198.20198.201,217,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...