UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.07 +0.19 (+0.23%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,858.80 -1,292.97 (-2.74%)
NCC Group plc (NCCL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 153.70 | 153.70 | 152.20 | 153.00 | 153.00 | 33,725 |
| 03 Jul 2024 | 151.60 | 154.80 | 151.60 | 153.00 | 153.00 | 75,216 |
| 02 Jul 2024 | 149.40 | 153.60 | 149.40 | 153.20 | 153.20 | 23,403 |
| 01 Jul 2024 | 153.00 | 154.20 | 152.20 | 152.60 | 152.60 | 123,490 |
| 28 Jun 2024 | 152.40 | 154.00 | 151.00 | 153.00 | 153.00 | 82,812 |
| 27 Jun 2024 | 151.00 | 153.40 | 150.60 | 151.40 | 151.40 | 108,176 |
| 26 Jun 2024 | 152.20 | 154.20 | 150.20 | 150.60 | 150.60 | 95,959 |
| 25 Jun 2024 | 152.30 | 152.40 | 150.40 | 151.80 | 151.80 | 39,592 |
| 24 Jun 2024 | 152.20 | 155.40 | 152.20 | 153.10 | 153.10 | 77,645 |
| 21 Jun 2024 | 154.80 | 157.00 | 153.40 | 155.00 | 155.00 | 117,523 |
| 20 Jun 2024 | 147.20 | 156.80 | 145.00 | 156.60 | 156.60 | 116,292 |
| 19 Jun 2024 | 145.60 | 145.70 | 143.40 | 144.20 | 144.20 | 20,610 |
| 18 Jun 2024 | 144.20 | 145.40 | 144.20 | 144.90 | 144.90 | 5,753 |
| 17 Jun 2024 | 145.00 | 145.20 | 143.00 | 144.40 | 144.40 | 23,672 |
| 14 Jun 2024 | 142.60 | 145.40 | 142.60 | 144.30 | 144.30 | 30,168 |
| 13 Jun 2024 | 145.00 | 146.60 | 144.40 | 145.30 | 145.30 | 26,677 |
| 12 Jun 2024 | 144.70 | 146.00 | 144.00 | 144.80 | 144.80 | 28,315 |
| 11 Jun 2024 | 147.60 | 148.20 | 143.40 | 144.00 | 144.00 | 16,685 |
| 10 Jun 2024 | 143.00 | 147.80 | 143.00 | 147.40 | 147.40 | 51,064 |
| 07 Jun 2024 | 140.00 | 143.00 | 139.60 | 142.60 | 142.60 | 234,038 |
| 06 Jun 2024 | 137.80 | 141.00 | 137.80 | 140.30 | 140.30 | 27,188 |
| 05 Jun 2024 | 137.00 | 137.80 | 136.40 | 136.40 | 136.40 | 34,311 |
| 04 Jun 2024 | 139.40 | 139.40 | 133.80 | 136.00 | 136.00 | 64,781 |
| 03 Jun 2024 | 143.80 | 144.00 | 138.40 | 140.00 | 140.00 | 56,513 |
| 31 May 2024 | 141.00 | 141.60 | 140.00 | 140.80 | 140.80 | 23,129 |
| 30 May 2024 | 139.40 | 143.00 | 138.60 | 141.90 | 141.90 | 24,551 |
| 29 May 2024 | 143.80 | 144.40 | 139.80 | 140.20 | 140.20 | 45,989 |
| 28 May 2024 | 144.80 | 146.80 | 143.80 | 144.00 | 144.00 | 40,749 |
| 24 May 2024 | 139.00 | 145.20 | 139.00 | 144.80 | 144.80 | 52,354 |
| 23 May 2024 | 138.20 | 138.40 | 137.40 | 137.80 | 137.80 | 27,357 |
| 22 May 2024 | 137.00 | 137.80 | 136.40 | 136.60 | 136.60 | 77,063 |
| 21 May 2024 | 136.20 | 139.60 | 134.90 | 138.60 | 138.60 | 42,962 |
| 20 May 2024 | 136.80 | 136.80 | 135.20 | 135.60 | 135.60 | 20,335 |
| 17 May 2024 | 135.20 | 135.30 | 135.00 | 135.20 | 135.20 | 18,215 |
| 16 May 2024 | 137.00 | 137.40 | 136.20 | 136.20 | 136.20 | 28,086 |
| 15 May 2024 | 135.80 | 136.10 | 134.80 | 136.00 | 136.00 | 37,824 |
| 14 May 2024 | 136.40 | 136.40 | 134.20 | 135.40 | 135.40 | 26,748 |
| 13 May 2024 | 136.20 | 136.20 | 134.90 | 135.00 | 135.00 | 71,422 |
| 10 May 2024 | 136.30 | 138.80 | 135.00 | 135.40 | 135.40 | 40,481 |
| 09 May 2024 | 134.80 | 137.00 | 134.40 | 136.20 | 136.20 | 41,045 |
| 08 May 2024 | 131.20 | 135.40 | 131.20 | 135.20 | 135.20 | 28,448 |
| 07 May 2024 | 133.40 | 134.40 | 131.40 | 131.60 | 131.60 | 47,428 |
| 03 May 2024 | 135.00 | 135.00 | 131.70 | 131.80 | 131.80 | 69,977 |
| 02 May 2024 | 132.80 | 136.20 | 131.40 | 131.60 | 131.60 | 68,896 |
| 01 May 2024 | 135.60 | 135.60 | 132.60 | 132.60 | 132.60 | 22,258 |
| 30 Apr 2024 | 133.80 | 137.20 | 133.80 | 136.20 | 136.20 | 21,401 |
| 29 Apr 2024 | 134.00 | 136.00 | 131.40 | 135.80 | 135.80 | 16,551 |
| 26 Apr 2024 | 128.80 | 137.60 | 128.80 | 134.40 | 134.40 | 44,758 |
| 25 Apr 2024 | 126.60 | 131.20 | 126.20 | 127.80 | 127.80 | 52,553 |
| 24 Apr 2024 | 129.40 | 129.40 | 126.60 | 126.80 | 126.80 | 14,859 |
| 23 Apr 2024 | 126.60 | 128.70 | 126.20 | 128.20 | 128.20 | 29,762 |
| 22 Apr 2024 | 123.00 | 125.40 | 123.00 | 124.80 | 124.80 | 17,960 |
| 19 Apr 2024 | 122.00 | 122.60 | 121.70 | 122.40 | 122.40 | 7,442 |
| 18 Apr 2024 | 125.30 | 125.30 | 120.90 | 122.40 | 122.40 | 44,516 |
| 17 Apr 2024 | 123.40 | 125.20 | 123.00 | 123.60 | 123.60 | 97,430 |
| 16 Apr 2024 | 121.80 | 123.40 | 121.80 | 122.60 | 122.60 | 85,953 |
| 15 Apr 2024 | 122.60 | 126.30 | 122.40 | 123.40 | 123.40 | 10,903 |
| 12 Apr 2024 | 121.30 | 125.40 | 121.00 | 123.60 | 123.60 | 69,725 |
| 11 Apr 2024 | 122.80 | 123.60 | 121.20 | 121.60 | 121.60 | 71,163 |
| 10 Apr 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 32,481 |
| 09 Apr 2024 | 123.40 | 123.40 | 121.60 | 122.40 | 122.40 | 17,238 |
| 08 Apr 2024 | 124.00 | 124.40 | 123.00 | 123.20 | 123.20 | 15,863 |
| 05 Apr 2024 | 123.80 | 124.60 | 123.40 | 124.00 | 124.00 | 20,691 |
| 04 Apr 2024 | 125.40 | 126.20 | 124.80 | 125.30 | 125.30 | 7,847 |
| 03 Apr 2024 | 125.80 | 125.80 | 123.20 | 124.40 | 124.40 | 16,267 |
| 02 Apr 2024 | 124.30 | 125.60 | 123.60 | 124.10 | 124.10 | 31,748 |
| 28 Mar 2024 | 124.80 | 125.50 | 124.00 | 124.60 | 124.60 | 14,502 |
| 27 Mar 2024 | 125.20 | 125.60 | 124.00 | 124.20 | 124.20 | 84,278 |
| 26 Mar 2024 | 123.60 | 124.80 | 123.00 | 124.40 | 124.40 | 38,756 |
| 25 Mar 2024 | 123.80 | 124.50 | 123.20 | 123.90 | 123.90 | 431,735 |
| 22 Mar 2024 | 124.20 | 124.60 | 123.00 | 124.50 | 124.50 | 25,079 |
| 21 Mar 2024 | 128.30 | 128.30 | 123.20 | 125.00 | 125.00 | 63,330 |
| 20 Mar 2024 | 126.40 | 129.00 | 125.00 | 125.90 | 125.90 | 35,369 |
| 19 Mar 2024 | 124.50 | 127.40 | 124.40 | 127.30 | 127.30 | 35,915 |
| 18 Mar 2024 | 124.30 | 129.00 | 124.30 | 125.20 | 125.20 | 86,460 |
| 15 Mar 2024 | 124.30 | 124.80 | 122.60 | 124.80 | 124.80 | 139,922 |
| 14 Mar 2024 | 123.20 | 123.20 | 122.00 | 122.20 | 122.20 | 35,564 |
| 13 Mar 2024 | 125.20 | 125.20 | 123.10 | 123.10 | 123.10 | 75,140 |
| 12 Mar 2024 | 125.00 | 125.40 | 122.80 | 124.60 | 124.60 | 21,005 |
| 11 Mar 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 448,714 |
| 08 Mar 2024 | 125.30 | 125.30 | 124.00 | 124.40 | 124.40 | 62,006 |
| 07 Mar 2024 | 124.90 | 125.90 | 123.00 | 125.90 | 125.90 | 140,484 |
| 06 Mar 2024 | 121.80 | 124.60 | 121.80 | 124.20 | 124.20 | 37,696 |
| 05 Mar 2024 | 121.60 | 122.60 | 120.80 | 121.20 | 121.20 | 151,615 |
| 04 Mar 2024 | 125.20 | 125.20 | 121.20 | 121.90 | 121.90 | 125,026 |
| 01 Mar 2024 | 126.40 | 126.40 | 123.80 | 124.80 | 124.80 | 79,563 |
| 29 Feb 2024 | 126.20 | 126.40 | 122.20 | 126.40 | 126.40 | 20,861 |
| 28 Feb 2024 | 126.00 | 126.20 | 124.00 | 125.60 | 125.60 | 47,507 |
| 27 Feb 2024 | 124.60 | 128.20 | 124.60 | 127.00 | 127.00 | 30,004 |
| 26 Feb 2024 | 125.20 | 125.80 | 123.60 | 125.00 | 125.00 | 29,800 |
| 23 Feb 2024 | 127.60 | 127.60 | 125.80 | 127.00 | 127.00 | 15,829 |
| 22 Feb 2024 | 124.40 | 128.20 | 124.40 | 127.60 | 127.60 | 90,214 |
| 21 Feb 2024 | 124.00 | 124.20 | 122.30 | 124.00 | 124.00 | 66,050 |
| 20 Feb 2024 | 124.90 | 125.00 | 123.00 | 123.10 | 123.10 | 72,114 |
| 19 Feb 2024 | 126.00 | 126.40 | 124.60 | 126.40 | 126.40 | 22,619 |
| 16 Feb 2024 | 127.90 | 128.20 | 126.20 | 127.40 | 127.40 | 52,905 |
| 15 Feb 2024 | 122.40 | 127.80 | 122.40 | 126.20 | 126.20 | 16,075 |
| 15 Feb 2024 | 1.5 Dividend | |||||
| 14 Feb 2024 | 121.80 | 123.40 | 121.60 | 122.80 | 121.30 | 15,366 |
| 13 Feb 2024 | 123.40 | 123.80 | 121.00 | 121.20 | 119.72 | 18,512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.