NCC Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	157.60	157.60	152.40	154.60	154.60	912,659
2026-10-16	157.60	157.60	152.80	154.40	154.40	1,335,056
2026-10-15	156.40	157.80	149.68	153.60	153.60	1,319,151
2026-10-14	150.20	158.20	150.20	154.60	154.60	935,192
2026-10-13	155.20	157.60	154.21	155.40	155.40	1,602,226
2026-10-12	151.80	154.60	151.40	153.60	153.60	788,693
2026-10-09	149.40	153.40	148.20	151.60	151.60	1,316,622
2026-10-08	143.00	151.20	143.00	149.00	149.00	758,427
2026-10-07	146.00	149.20	143.80	149.20	149.20	727,331
2026-10-06	149.80	149.80	143.20	145.20	145.20	1,015,221
2026-10-05	149.80	149.80	144.00	145.40	145.40	766,128
2026-10-02	148.00	150.00	145.60	145.60	145.60	1,146,267
2026-10-01	143.00	148.20	143.00	146.20	146.20	1,374,510
2026-09-30	143.00	149.00	143.00	147.80	147.80	1,464,018
2026-09-29	144.00	151.80	143.80	144.20	144.20	942,087
2026-09-28	140.60	150.60	140.60	150.20	150.20	1,130,343
2026-09-25	140.00	142.60	138.80	142.00	142.00	470,977
2026-09-24	138.40	141.00	133.80	140.60	140.60	834,127
2026-09-23	137.00	139.80	132.60	138.80	138.80	621,101
2026-09-22	135.20	136.80	134.00	134.00	134.00	725,883
2026-09-21	134.00	135.80	130.80	133.80	133.80	596,219
2026-09-18	130.00	134.20	129.40	131.00	131.00	9,162,421
2026-09-17	133.00	134.80	130.80	133.00	133.00	858,336
2026-09-16	130.00	134.00	129.80	132.20	132.20	1,149,439
2026-09-15	130.00	132.20	129.20	132.00	132.00	1,484,897
2026-09-14	127.20	131.60	126.40	131.00	131.00	1,266,038
2026-09-11	124.60	127.20	124.60	126.80	126.80	948,395
2026-09-10	124.00	129.00	120.60	126.20	126.20	1,928,704
2026-09-09	133.80	134.20	125.40	125.40	123.90	4,219,266
2026-09-08	142.00	142.00	134.40	134.40	132.79	1,439,615
2026-09-07	145.00	146.00	139.60	139.60	137.93	1,681,939
2026-09-04	141.40	145.80	139.00	140.40	138.72	740,393
2026-09-03	142.00	145.80	138.80	141.40	139.71	118,005,950
2026-09-02	138.20	145.80	138.20	141.40	139.71	887,634
2026-09-01	138.20	144.80	138.20	143.00	141.29	1,409,449
2026-08-28	144.40	145.20	143.40	145.00	143.27	1,182,064
2026-08-27	142.20	144.20	138.60	144.20	142.48	725,686
2026-08-26	142.80	144.00	140.40	141.60	139.91	635,234
2026-08-25	141.20	142.80	141.20	142.40	140.70	830,260
2026-08-24	139.40	141.80	136.00	141.80	140.10	831,207
2026-08-21	136.40	139.60	136.20	139.60	137.93	903,740
2026-08-20	140.00	140.00	136.00	136.80	135.16	630,235
2026-08-19	140.00	140.00	136.39	137.60	135.95	519,470
2026-08-18	139.00	142.00	138.00	138.40	136.74	487,331
2026-08-17	138.80	140.00	137.80	138.60	136.94	647,301
2026-08-14	142.80	144.40	139.40	140.00	138.33	1,364,820
2026-08-13	144.00	144.00	141.20	141.60	139.91	529,244
2026-08-12	142.20	142.80	140.70	141.00	139.31	361,438
2026-08-11	141.00	143.00	141.00	142.40	140.70	420,739
2026-08-10	142.00	143.40	141.00	142.00	140.30	650,291
2026-08-07	144.00	144.00	141.80	142.00	140.30	636,159
2026-08-06	144.00	144.00	139.20	142.80	141.09	1,917,238
2026-08-05	143.60	143.80	141.40	142.20	140.50	3,657,779
2026-08-04	144.00	144.20	140.60	143.00	141.29	1,320,413
2026-08-03	141.60	142.40	141.00	141.80	140.10	1,071,978
2026-07-31	144.00	144.00	138.80	141.00	139.31	3,769,390
2026-07-30	144.60	144.60	142.20	142.20	140.50	1,561,849
2026-07-29	144.60	144.80	142.60	144.00	142.28	3,960,667
2026-07-28	140.20	144.60	140.20	144.60	142.87	2,713,771
2026-07-27	143.00	145.00	142.88	143.00	141.29	1,822,862

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0150 GBP
2026-03-12	0.0315 GBP
2025-07-03	0.0150 GBP
2025-06-12	0.0150 GBP
2025-02-20	0.0150 GBP
2024-09-05	0.0315 GBP
2024-02-15	0.0150 GBP
2023-11-09	0.0315 GBP
2023-02-16	0.0150 GBP
2022-10-13	0.0315 GBP
2022-02-17	0.0150 GBP
2021-10-14	0.0315 GBP
2021-02-18	0.0150 GBP
2020-10-08	0.0315 GBP
2020-02-06	0.0150 GBP
2019-09-05	0.0315 GBP
2019-02-07	0.0150 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.