UK Markets open in 36 mins

NCC Group plc (NCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
196.20+0.40 (+0.20%)
At close: 06:16PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
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
01 Nov 2022203.00207.00199.40204.50204.50889,510
31 Oct 2022208.00208.00198.00199.00199.00730,489
28 Oct 2022207.50207.50198.60202.00202.00388,255
27 Oct 2022210.00210.00199.32200.50200.50577,456
26 Oct 2022194.40203.50194.40203.00203.00604,521
25 Oct 2022202.00202.50196.20200.50200.50740,392
24 Oct 2022202.00205.50197.40197.80197.80770,136
21 Oct 2022208.00208.00198.10201.00201.008,232,785
20 Oct 2022204.00210.65197.80208.50208.503,139,210
19 Oct 2022217.00219.97207.50212.00212.001,908,394
18 Oct 2022217.00223.00212.50216.00216.001,234,645
17 Oct 2022210.50218.00205.50215.00215.001,006,500
14 Oct 2022214.50218.00210.00210.00210.001,259,938
13 Oct 2022211.00212.50203.50211.50211.50826,351
12 Oct 2022216.00216.50209.00210.50210.50558,785
11 Oct 2022210.00217.58210.00215.00215.00923,882
10 Oct 2022219.50222.00216.00217.50217.50672,437
07 Oct 2022220.00220.00217.00219.50219.50406,281
06 Oct 2022227.00227.00217.00219.00219.00483,056
05 Oct 2022223.50225.73218.00220.50220.50398,799
04 Oct 2022225.50226.00217.69223.50223.50271,646
03 Oct 2022217.00219.00209.50218.00218.00303,074
30 Sept 2022216.00222.00209.50218.50218.50750,802
29 Sept 2022221.00221.00206.50211.50211.50511,276
28 Sept 2022213.00215.50209.77214.00214.00532,763
27 Sept 2022224.00224.00214.50215.50215.50513,312
26 Sept 2022223.50225.00216.50221.50221.50715,464
23 Sept 2022224.50227.44218.00221.50221.50240,256
22 Sept 2022233.50235.50224.40225.00225.00490,463
21 Sept 2022231.50238.00228.00238.00238.00546,491
20 Sept 2022236.00237.50226.50231.00231.00725,728
16 Sept 2022219.50233.00219.50233.00233.0017,285,233
15 Sept 2022220.50233.50220.50230.00230.001,030,273
14 Sept 2022229.50237.50224.00225.00225.00462,322
13 Sept 2022229.50241.50229.50236.50236.501,214,025
12 Sept 2022234.00245.00229.00240.00240.002,197,384
09 Sept 2022214.00224.50214.00219.50219.50724,604
08 Sept 2022215.00227.50215.00219.50219.50464,329
07 Sept 2022198.20228.50198.00219.00219.001,061,678
06 Sept 2022186.80199.00180.76198.00198.00472,754
05 Sept 2022183.20196.25179.60188.40188.40623,542
02 Sept 2022188.20196.40188.20194.20194.20267,673
01 Sept 2022188.40206.50188.40189.60189.60190,329
31 Aug 2022191.60200.24191.60196.00196.00299,923
30 Aug 2022210.50210.50197.80200.50200.50547,141
26 Aug 2022201.00205.00200.00201.00201.00239,731
25 Aug 2022203.00205.50198.80203.00203.00235,084
24 Aug 2022200.00205.50197.80202.50202.50384,685
23 Aug 2022209.00209.00198.73200.50200.50322,508
22 Aug 2022210.50222.00206.25206.50206.50211,460
19 Aug 2022213.50219.50211.00211.50211.50414,818
18 Aug 2022215.00222.50212.50214.00214.00361,968
17 Aug 2022215.00222.00211.50217.00217.00348,895
16 Aug 2022224.00225.42211.50213.50213.50712,709
15 Aug 2022219.50227.50218.55227.50227.50206,025
12 Aug 2022220.50225.50219.50225.00225.00191,266
11 Aug 2022224.50228.50220.41221.00221.00217,032
10 Aug 2022217.50230.50217.21220.00220.00517,830
09 Aug 2022220.50235.00218.50220.00220.001,183,696
08 Aug 2022228.50238.50218.50220.00220.00655,144
05 Aug 2022229.00229.00220.50221.00221.00453,322
04 Aug 2022214.50228.00212.00226.00226.00245,916
03 Aug 2022226.50227.00218.00223.50223.50269,099
02 Aug 2022219.50224.50219.00222.00222.00188,349
01 Aug 2022222.50225.50220.44223.50223.50709,240
29 Jul 2022214.00223.50212.86222.50222.50465,910
28 Jul 2022203.50215.00203.50214.50214.50556,329
27 Jul 2022207.00211.00199.60207.00207.00548,391
26 Jul 2022208.00208.00200.50201.50201.50393,809
25 Jul 2022203.50205.50200.00202.00202.00276,718
22 Jul 2022198.00201.50197.40200.00200.00558,061
21 Jul 2022205.00205.00198.00201.00201.00328,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...