NCC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 149.00 | 157.60 | 149.00 | 151.60 | 138.77 | 159,848 |
| 2024-08-30 | 158.00 | 158.00 | 154.60 | 154.60 | 141.52 | 658,962 |
| 2024-08-29 | 158.00 | 158.00 | 149.60 | 155.00 | 141.88 | 150,030 |
| 2024-08-28 | 160.80 | 160.80 | 153.30 | 156.80 | 143.53 | 180,229 |
| 2024-08-27 | 151.20 | 160.60 | 150.00 | 158.20 | 144.81 | 202,061 |
| 2024-08-23 | 161.00 | 161.00 | 153.17 | 154.40 | 141.33 | 263,056 |
| 2024-08-22 | 157.00 | 157.00 | 152.60 | 154.40 | 141.33 | 354,237 |
| 2024-08-21 | 159.80 | 159.80 | 149.40 | 155.20 | 142.07 | 176,276 |
| 2024-08-20 | 155.00 | 159.40 | 154.20 | 155.40 | 142.25 | 240,257 |
| 2024-08-19 | 157.80 | 159.72 | 157.14 | 158.60 | 145.18 | 210,384 |
| 2024-08-16 | 150.00 | 157.60 | 150.00 | 157.60 | 144.26 | 176,473 |
| 2024-08-15 | 145.60 | 157.20 | 145.60 | 156.00 | 142.80 | 237,406 |
| 2024-08-14 | 156.20 | 156.20 | 152.40 | 153.20 | 140.24 | 432,740 |
| 2024-08-13 | 152.80 | 155.20 | 151.20 | 154.80 | 141.70 | 801,085 |
| 2024-08-12 | 145.00 | 152.40 | 145.00 | 151.40 | 138.59 | 662,604 |
| 2024-08-09 | 155.40 | 155.40 | 148.80 | 149.20 | 136.57 | 81,652 |
| 2024-08-08 | 156.20 | 156.20 | 145.20 | 149.80 | 137.12 | 1,306,607 |
| 2024-08-07 | 148.80 | 152.20 | 147.40 | 151.60 | 138.77 | 1,044,715 |
| 2024-08-06 | 147.00 | 150.00 | 146.60 | 147.40 | 134.93 | 853,610 |
| 2024-08-05 | 149.40 | 155.80 | 143.80 | 146.80 | 134.38 | 645,632 |
| 2024-08-02 | 145.00 | 160.02 | 145.00 | 156.80 | 143.53 | 979,923 |
| 2024-08-01 | 143.00 | 152.80 | 143.00 | 145.00 | 132.73 | 895,469 |
| 2024-07-31 | 147.80 | 148.64 | 145.60 | 147.60 | 135.11 | 867,979 |
| 2024-07-30 | 147.20 | 149.00 | 145.40 | 146.60 | 134.19 | 720,880 |
| 2024-07-29 | 149.80 | 149.80 | 145.43 | 147.20 | 134.74 | 273,916 |
| 2024-07-26 | 146.00 | 146.60 | 143.06 | 146.60 | 134.19 | 394,482 |
| 2024-07-25 | 143.00 | 146.60 | 142.02 | 146.20 | 133.83 | 149,606 |
| 2024-07-24 | 148.00 | 149.20 | 146.60 | 147.20 | 134.74 | 131,726 |
| 2024-07-23 | 148.00 | 148.60 | 146.20 | 148.00 | 135.48 | 1,025,727 |
| 2024-07-22 | 147.40 | 149.60 | 145.20 | 148.80 | 136.21 | 390,341 |
| 2024-07-19 | 147.20 | 150.80 | 144.96 | 149.00 | 136.39 | 174,470 |
| 2024-07-18 | 148.60 | 148.60 | 147.00 | 148.20 | 135.66 | 225,098 |
| 2024-07-17 | 151.00 | 151.00 | 146.60 | 147.80 | 135.29 | 321,929 |
| 2024-07-16 | 153.60 | 154.60 | 149.92 | 150.80 | 138.04 | 338,740 |
| 2024-07-15 | 150.60 | 153.00 | 150.20 | 151.00 | 138.22 | 211,724 |
| 2024-07-12 | 154.40 | 155.80 | 150.20 | 151.20 | 138.41 | 439,808 |
| 2024-07-11 | 155.00 | 155.00 | 151.84 | 155.00 | 141.88 | 347,170 |
| 2024-07-10 | 153.00 | 153.80 | 151.74 | 152.60 | 139.69 | 599,426 |
| 2024-07-09 | 153.20 | 155.00 | 150.80 | 153.00 | 140.05 | 410,018 |
| 2024-07-08 | 153.20 | 154.26 | 152.40 | 153.00 | 140.05 | 764,185 |
| 2024-07-05 | 153.20 | 154.00 | 152.40 | 153.40 | 140.42 | 568,292 |
| 2024-07-04 | 156.00 | 156.00 | 152.00 | 153.20 | 140.24 | 314,336 |
| 2024-07-03 | 155.00 | 155.00 | 151.00 | 153.40 | 140.42 | 460,226 |
| 2024-07-02 | 150.60 | 154.20 | 148.20 | 154.20 | 141.15 | 430,065 |
| 2024-07-01 | 152.80 | 154.40 | 149.44 | 152.60 | 139.69 | 561,026 |
| 2024-06-28 | 149.40 | 155.03 | 149.40 | 152.60 | 139.69 | 2,816,355 |
| 2024-06-27 | 156.00 | 156.00 | 149.68 | 151.80 | 138.95 | 790,309 |
| 2024-06-26 | 155.40 | 155.40 | 150.00 | 150.20 | 137.49 | 577,851 |
| 2024-06-25 | 153.40 | 153.40 | 150.60 | 151.00 | 138.22 | 513,954 |
| 2024-06-24 | 156.00 | 156.00 | 151.36 | 153.00 | 140.05 | 1,748,392 |
| 2024-06-21 | 156.40 | 157.20 | 152.40 | 153.80 | 140.79 | 2,925,901 |
| 2024-06-20 | 150.40 | 157.00 | 144.13 | 156.00 | 142.80 | 2,075,515 |
| 2024-06-19 | 149.00 | 149.00 | 143.20 | 143.80 | 131.63 | 262,226 |
| 2024-06-18 | 149.00 | 149.00 | 143.62 | 145.60 | 133.28 | 3,396,292 |
| 2024-06-17 | 148.00 | 148.00 | 141.03 | 143.40 | 131.27 | 2,139,510 |
| 2024-06-14 | 143.40 | 146.00 | 143.40 | 144.00 | 131.81 | 1,306,701 |
| 2024-06-13 | 144.80 | 146.60 | 144.20 | 144.80 | 132.55 | 399,892 |
| 2024-06-12 | 145.00 | 146.40 | 144.00 | 145.20 | 132.91 | 335,957 |
| 2024-06-11 | 148.60 | 148.60 | 143.60 | 145.20 | 132.91 | 1,327,507 |
| 2024-06-10 | 143.40 | 147.80 | 142.40 | 147.60 | 135.11 | 2,640,095 |
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.