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 |
|---|---|---|---|---|---|---|
| 20 Jul 2018 | 220.60 | 226.60 | 220.60 | 220.80 | 220.80 | 1,055,306 |
| 19 Jul 2018 | 218.20 | 223.40 | 215.80 | 220.20 | 220.20 | 3,162,521 |
| 18 Jul 2018 | 219.80 | 220.80 | 215.80 | 217.80 | 217.80 | 612,638 |
| 17 Jul 2018 | 200.80 | 229.60 | 200.80 | 220.00 | 220.00 | 2,899,260 |
| 16 Jul 2018 | 198.30 | 202.38 | 196.40 | 199.89 | 199.89 | 626,209 |
| 13 Jul 2018 | 195.40 | 205.00 | 195.40 | 205.00 | 205.00 | 1,200,530 |
| 12 Jul 2018 | 199.20 | 202.00 | 198.60 | 198.70 | 198.70 | 63,948 |
| 11 Jul 2018 | 200.40 | 200.40 | 195.20 | 196.50 | 196.50 | 159,952 |
| 10 Jul 2018 | 202.60 | 203.00 | 196.20 | 200.40 | 200.40 | 324,557 |
| 09 Jul 2018 | 205.00 | 206.80 | 201.60 | 205.40 | 205.40 | 273,177 |
| 06 Jul 2018 | 202.60 | 202.60 | 200.80 | 202.40 | 202.40 | 177,926 |
| 05 Jul 2018 | 199.30 | 201.80 | 196.10 | 201.80 | 201.80 | 203,169 |
| 04 Jul 2018 | 195.70 | 200.20 | 195.70 | 199.40 | 199.40 | 182,228 |
| 03 Jul 2018 | 201.40 | 202.00 | 199.80 | 202.00 | 202.00 | 243,448 |
| 02 Jul 2018 | 206.40 | 206.40 | 199.70 | 201.80 | 201.80 | 416,647 |
| 29 Jun 2018 | 202.60 | 205.80 | 202.60 | 204.80 | 204.80 | 264,581 |
| 28 Jun 2018 | 204.60 | 204.60 | 199.30 | 202.40 | 202.40 | 249,637 |
| 27 Jun 2018 | 205.20 | 210.60 | 201.00 | 203.20 | 203.20 | 210,878 |
| 26 Jun 2018 | 200.40 | 203.60 | 199.50 | 202.00 | 202.00 | 129,983 |
| 25 Jun 2018 | 200.60 | 203.20 | 196.00 | 199.50 | 199.50 | 231,827 |
| 22 Jun 2018 | 208.00 | 209.80 | 201.80 | 203.60 | 203.60 | 756,750 |
| 21 Jun 2018 | 212.80 | 213.00 | 205.40 | 207.20 | 207.20 | 204,446 |
| 20 Jun 2018 | 206.80 | 212.20 | 206.40 | 208.40 | 208.40 | 571,768 |
| 19 Jun 2018 | 219.00 | 219.00 | 209.20 | 213.00 | 213.00 | 742,876 |
| 18 Jun 2018 | 212.80 | 217.80 | 208.80 | 216.00 | 216.00 | 143,625 |
| 15 Jun 2018 | 215.00 | 216.20 | 210.60 | 211.40 | 211.40 | 710,840 |
| 14 Jun 2018 | 210.20 | 221.00 | 210.20 | 216.40 | 216.40 | 486,625 |
| 13 Jun 2018 | 220.00 | 220.00 | 213.40 | 214.60 | 214.60 | 201,688 |
| 12 Jun 2018 | 220.00 | 220.00 | 217.40 | 219.60 | 219.60 | 131,012 |
| 11 Jun 2018 | 218.00 | 219.80 | 213.20 | 219.40 | 219.40 | 249,335 |
| 08 Jun 2018 | 211.60 | 214.20 | 210.20 | 214.00 | 214.00 | 317,124 |
| 07 Jun 2018 | 208.40 | 214.40 | 205.80 | 211.60 | 211.60 | 245,356 |
| 06 Jun 2018 | 210.00 | 215.00 | 206.60 | 214.80 | 214.80 | 269,840 |
| 05 Jun 2018 | 212.40 | 213.80 | 209.80 | 210.80 | 210.80 | 297,158 |
| 04 Jun 2018 | 206.60 | 213.40 | 206.60 | 210.00 | 210.00 | 248,548 |
| 01 Jun 2018 | 209.40 | 215.00 | 209.40 | 209.40 | 209.40 | 202,732 |
| 31 May 2018 | 211.40 | 214.20 | 210.00 | 212.60 | 212.60 | 281,517 |
| 30 May 2018 | 214.40 | 214.40 | 208.80 | 211.40 | 211.40 | 329,884 |
| 29 May 2018 | 214.00 | 214.00 | 207.60 | 209.40 | 209.40 | 224,767 |
| 25 May 2018 | 206.40 | 212.00 | 206.40 | 210.00 | 210.00 | 137,959 |
| 24 May 2018 | 204.00 | 213.20 | 201.60 | 209.60 | 209.60 | 248,523 |
| 23 May 2018 | 205.60 | 212.40 | 205.60 | 210.00 | 210.00 | 136,228 |
| 22 May 2018 | 212.80 | 212.80 | 206.60 | 208.80 | 208.80 | 440,235 |
| 21 May 2018 | 210.00 | 210.00 | 204.60 | 208.00 | 208.00 | 117,880 |
| 18 May 2018 | 206.60 | 209.00 | 204.00 | 206.40 | 206.40 | 393,306 |
| 17 May 2018 | 200.80 | 209.40 | 200.80 | 209.40 | 209.40 | 207,116 |
| 16 May 2018 | 207.20 | 210.60 | 205.60 | 206.60 | 206.60 | 146,890 |
| 15 May 2018 | 207.60 | 212.00 | 205.00 | 210.40 | 210.40 | 188,118 |
| 14 May 2018 | 205.20 | 211.00 | 202.20 | 209.40 | 209.40 | 1,126,757 |
| 11 May 2018 | 210.00 | 210.00 | 200.80 | 204.00 | 204.00 | 514,110 |
| 10 May 2018 | 201.40 | 210.00 | 201.40 | 208.00 | 208.00 | 1,038,668 |
| 09 May 2018 | 202.00 | 211.60 | 197.40 | 199.80 | 199.80 | 671,466 |
| 08 May 2018 | 197.30 | 202.80 | 192.60 | 198.60 | 198.60 | 675,483 |
| 04 May 2018 | - | - | - | - | - | - |
| 03 May 2018 | 196.50 | 199.70 | 194.20 | 196.60 | 196.60 | 164,485 |
| 02 May 2018 | 198.40 | 201.80 | 197.30 | 197.90 | 197.90 | 233,808 |
| 01 May 2018 | 194.00 | 201.60 | 194.00 | 198.50 | 198.50 | 486,278 |
| 30 Apr 2018 | 192.80 | 199.60 | 192.80 | 196.60 | 196.60 | 111,160 |
| 27 Apr 2018 | 193.90 | 200.60 | 193.60 | 200.60 | 200.60 | 356,071 |
| 26 Apr 2018 | 192.80 | 196.60 | 192.50 | 193.70 | 193.70 | 508,433 |
| 25 Apr 2018 | 194.10 | 197.80 | 191.60 | 191.60 | 191.60 | 682,094 |
| 24 Apr 2018 | 198.80 | 198.80 | 194.70 | 197.00 | 197.00 | 230,507 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
