UK markets closed

NCC Group plc (NCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
134.40+6.60 (+5.16%)
At close: 04:48PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024129.60137.58128.96134.40134.40975,687
25 Apr 2024127.60131.80125.40127.80127.801,369,878
24 Apr 2024129.60129.60126.00127.00127.00487,152
23 Apr 2024126.00128.80126.00127.80127.80555,197
22 Apr 2024123.00125.40122.29125.20125.20388,191
19 Apr 2024122.40122.80121.40122.20122.20292,119
18 Apr 2024121.20125.80120.80123.00123.00526,423
17 Apr 2024123.00125.20123.00123.00123.00328,041
16 Apr 2024123.00123.60121.80123.20123.201,383,624
15 Apr 2024127.20127.20122.00123.80123.80369,306
12 Apr 2024122.00125.40121.00124.40124.401,521,985
11 Apr 2024123.00125.24121.00121.40121.401,782,549
10 Apr 2024122.20125.60120.60121.80121.80755,935
09 Apr 2024121.00123.60121.00122.20122.20400,381
08 Apr 2024125.80126.40123.00123.00123.00402,461
05 Apr 2024128.80128.80122.80123.60123.60256,645
04 Apr 2024125.00125.40124.82125.00125.00522,097
03 Apr 2024125.80125.80123.20124.60124.60293,738
02 Apr 2024124.20126.00123.60124.00124.00392,857
28 Mar 2024124.00125.60124.00124.40124.40490,364
27 Mar 2024126.00126.00124.00124.00124.00310,004
26 Mar 2024122.40125.80122.40124.40124.40539,127
25 Mar 2024124.00124.29123.00123.40123.40382,989
22 Mar 2024124.00124.80122.60123.60123.60498,261
21 Mar 2024125.00129.60123.20124.00124.00666,082
20 Mar 2024126.40129.18125.00125.20125.20568,040
19 Mar 2024123.20127.40123.20126.80126.80352,341
18 Mar 2024125.00129.00124.00125.20125.20402,605
15 Mar 2024125.40126.00122.60125.00125.002,882,510
14 Mar 2024122.00123.20122.00123.00123.00482,682
13 Mar 2024124.00125.60122.80122.80122.80485,814
12 Mar 2024125.00125.20122.40124.80124.804,968,431
11 Mar 2024123.60124.20122.00124.20124.20744,559
08 Mar 2024125.00125.60124.00124.20124.20227,723
07 Mar 2024122.00125.80122.00125.80125.80392,566
06 Mar 2024121.20124.60121.00124.40124.402,363,204
05 Mar 2024121.60122.80121.00121.00121.00504,793
04 Mar 2024128.80128.80121.40122.20122.20359,069
01 Mar 2024126.80127.80124.00124.60124.60341,147
29 Feb 2024124.60126.60122.20126.40126.40500,242
28 Feb 2024126.00128.80124.00124.80124.80237,663
27 Feb 2024124.00128.20124.00126.80126.80285,979
26 Feb 2024127.60129.80123.56125.00125.00332,444
23 Feb 2024127.40127.80125.67126.40126.40166,437
22 Feb 2024124.00128.60124.00127.40127.40518,038
21 Feb 2024124.80127.00122.20124.00124.00729,030
20 Feb 2024125.80125.80122.80123.00123.00243,065
19 Feb 2024126.40127.61124.40125.60125.60478,249
16 Feb 2024127.00129.80126.00126.80126.80337,023
15 Feb 2024122.20127.80122.00126.60126.60429,804
15 Feb 20241.5 Dividend
14 Feb 2024121.40123.40121.00122.20120.70151,243
13 Feb 2024122.20124.00120.80121.00119.51366,593
12 Feb 2024122.60124.80122.60124.00122.48140,926
09 Feb 2024122.20123.20121.60123.00121.49277,302
08 Feb 2024121.00124.20121.00122.40120.905,393,992
07 Feb 2024122.80123.80121.60121.60120.11301,218
06 Feb 2024119.00121.80119.00121.20119.71430,404
05 Feb 2024120.40122.80119.40119.40117.93353,324
02 Feb 2024120.00122.20120.00121.20119.71317,218
01 Feb 2024121.00121.60118.00119.80118.33422,636
31 Jan 2024118.00122.40117.40121.20119.71712,487
30 Jan 2024121.00123.40118.20118.20116.752,114,890
29 Jan 2024127.00128.40119.20123.00121.491,332,127
26 Jan 2024125.00126.80123.40126.00124.45993,060
25 Jan 2024129.00131.40124.80125.40123.86710,593
24 Jan 2024129.60131.80128.40131.00129.39380,521
23 Jan 2024123.00133.20123.00128.00126.431,037,926
22 Jan 2024125.80129.00122.60124.20122.68446,890
19 Jan 2024126.40129.80123.20123.60122.08420,236
18 Jan 2024126.00127.20125.65126.20124.65314,522
17 Jan 2024126.00126.00122.40125.20123.66240,322
16 Jan 2024123.00126.40122.80125.60124.06248,967
15 Jan 2024124.88125.20123.20124.20122.68181,178
12 Jan 2024123.00126.00123.00125.40123.86893,101
11 Jan 2024123.00124.00122.20123.20121.69684,457
10 Jan 2024123.40124.20122.20123.40121.89235,513
09 Jan 2024123.00124.72123.60123.60122.08281,624
08 Jan 2024122.00126.40122.00126.40124.85186,295
05 Jan 2024120.00127.00120.00124.00122.48249,799
04 Jan 2024122.00125.00122.00124.00122.48319,905
03 Jan 2024123.40125.80121.60124.00122.48314,688
02 Jan 2024129.00133.40122.40124.80123.27484,983
29 Dec 2023127.00131.40127.00128.80127.22121,718
28 Dec 2023133.00133.20127.77130.00128.40176,833
27 Dec 2023132.00132.60127.77132.60130.97327,975
22 Dec 2023131.80132.00127.20130.00128.40212,738
21 Dec 2023131.00131.00126.60129.00127.42435,981
20 Dec 2023128.60130.80127.60130.20128.60467,079
19 Dec 2023122.00129.80122.00128.60127.02154,127
18 Dec 2023122.00129.60122.00126.00124.452,332,561
15 Dec 2023122.00129.20122.00126.80125.241,334,340
14 Dec 2023123.60126.20123.00124.40122.87882,797
13 Dec 2023117.40124.72117.40122.20120.70464,330
12 Dec 2023122.80124.00120.80122.40120.90816,557
11 Dec 2023124.00124.00119.40121.00119.51303,315
08 Dec 2023117.00122.80117.00121.80120.30534,788
07 Dec 2023117.60120.00116.00119.00117.54654,336
06 Dec 2023116.00118.20115.60117.60116.161,260,018
05 Dec 2023117.00118.80115.00115.40113.981,516,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...