NCC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 139.40 | 144.60 | 138.39 | 144.60 | 132.36 | 1,339,644 |
| 2024-06-06 | 136.80 | 141.00 | 136.80 | 140.00 | 128.15 | 327,135 |
| 2024-06-05 | 137.00 | 137.40 | 134.20 | 137.20 | 125.59 | 298,933 |
| 2024-06-04 | 138.00 | 139.80 | 133.80 | 135.60 | 124.13 | 3,185,110 |
| 2024-06-03 | 141.20 | 144.00 | 138.40 | 139.80 | 127.97 | 496,519 |
| 2024-05-31 | 143.20 | 143.20 | 139.60 | 139.60 | 127.79 | 585,151 |
| 2024-05-30 | 139.20 | 143.00 | 138.00 | 141.40 | 129.43 | 355,212 |
| 2024-05-29 | 150.00 | 150.00 | 139.80 | 140.60 | 128.70 | 399,497 |
| 2024-05-28 | 145.80 | 147.60 | 140.60 | 144.00 | 131.81 | 405,258 |
| 2024-05-24 | 138.40 | 145.80 | 137.55 | 145.80 | 133.46 | 334,085 |
| 2024-05-23 | 137.20 | 139.40 | 137.20 | 138.60 | 126.87 | 334,719 |
| 2024-05-22 | 138.20 | 138.20 | 136.20 | 137.00 | 125.41 | 889,916 |
| 2024-05-21 | 137.40 | 139.88 | 134.80 | 138.00 | 126.32 | 1,408,175 |
| 2024-05-20 | 134.80 | 139.80 | 134.80 | 135.00 | 123.58 | 440,913 |
| 2024-05-17 | 136.00 | 136.40 | 135.00 | 135.00 | 123.58 | 266,968 |
| 2024-05-16 | 136.00 | 137.80 | 135.60 | 135.60 | 124.13 | 406,247 |
| 2024-05-15 | 136.00 | 136.60 | 134.60 | 136.60 | 125.04 | 619,151 |
| 2024-05-14 | 135.60 | 136.80 | 134.20 | 135.00 | 123.58 | 943,583 |
| 2024-05-13 | 138.20 | 139.60 | 134.80 | 135.60 | 124.13 | 605,442 |
| 2024-05-10 | 138.00 | 138.80 | 135.00 | 136.00 | 124.49 | 1,016,483 |
| 2024-05-09 | 133.40 | 137.00 | 133.40 | 136.80 | 125.22 | 426,158 |
| 2024-05-08 | 131.60 | 135.40 | 130.20 | 135.40 | 123.94 | 752,527 |
| 2024-05-07 | 138.00 | 138.00 | 131.00 | 131.20 | 120.10 | 527,752 |
| 2024-05-03 | 135.00 | 137.40 | 131.60 | 132.20 | 121.01 | 542,975 |
| 2024-05-02 | 138.00 | 138.00 | 131.09 | 131.40 | 120.28 | 791,288 |
| 2024-05-01 | 136.00 | 136.00 | 132.60 | 132.80 | 121.56 | 445,806 |
| 2024-04-30 | 133.20 | 137.40 | 130.20 | 135.60 | 124.13 | 1,344,748 |
| 2024-04-29 | 133.80 | 137.74 | 131.40 | 136.00 | 124.49 | 465,428 |
| 2024-04-26 | 129.60 | 137.58 | 128.96 | 134.40 | 123.03 | 1,322,013 |
| 2024-04-25 | 127.60 | 131.80 | 125.40 | 127.80 | 116.99 | 1,378,082 |
| 2024-04-24 | 129.60 | 129.60 | 126.00 | 127.00 | 116.25 | 487,152 |
| 2024-04-23 | 126.00 | 128.80 | 125.20 | 127.80 | 116.99 | 555,247 |
| 2024-04-22 | 123.00 | 125.40 | 122.29 | 125.20 | 114.61 | 391,399 |
| 2024-04-19 | 122.40 | 122.80 | 121.40 | 122.20 | 111.86 | 292,136 |
| 2024-04-18 | 121.20 | 125.80 | 120.80 | 123.00 | 112.59 | 529,817 |
| 2024-04-17 | 123.00 | 125.20 | 123.00 | 123.00 | 112.59 | 335,937 |
| 2024-04-16 | 123.00 | 123.60 | 121.80 | 123.20 | 112.77 | 1,411,642 |
| 2024-04-15 | 127.20 | 127.20 | 122.00 | 123.80 | 113.32 | 417,034 |
| 2024-04-12 | 122.00 | 125.40 | 121.00 | 124.40 | 113.87 | 1,534,520 |
| 2024-04-11 | 123.00 | 125.24 | 121.00 | 121.40 | 111.13 | 1,787,391 |
| 2024-04-10 | 122.20 | 125.60 | 120.60 | 121.80 | 111.49 | 769,778 |
| 2024-04-09 | 121.00 | 123.60 | 121.00 | 122.20 | 111.86 | 418,564 |
| 2024-04-08 | 125.80 | 126.40 | 122.99 | 123.00 | 112.59 | 424,610 |
| 2024-04-05 | 128.80 | 128.80 | 122.80 | 123.60 | 113.14 | 264,358 |
| 2024-04-04 | 125.00 | 126.60 | 124.82 | 125.00 | 114.42 | 528,349 |
| 2024-04-03 | 125.80 | 125.81 | 123.00 | 124.60 | 114.06 | 319,489 |
| 2024-04-02 | 124.20 | 126.00 | 123.60 | 124.00 | 113.51 | 396,570 |
| 2024-03-28 | 124.00 | 125.60 | 124.00 | 124.40 | 113.87 | 515,262 |
| 2024-03-27 | 126.00 | 126.01 | 123.99 | 124.00 | 113.51 | 310,911 |
| 2024-03-26 | 122.40 | 125.80 | 122.40 | 124.40 | 113.87 | 539,690 |
| 2024-03-25 | 124.00 | 124.29 | 123.00 | 123.40 | 112.96 | 394,534 |
| 2024-03-22 | 124.00 | 126.92 | 122.60 | 123.60 | 113.14 | 498,860 |
| 2024-03-21 | 125.00 | 129.60 | 123.20 | 124.00 | 113.51 | 680,291 |
| 2024-03-20 | 126.40 | 129.18 | 125.00 | 125.20 | 114.61 | 584,307 |
| 2024-03-19 | 123.20 | 127.40 | 123.20 | 126.80 | 116.07 | 383,695 |
| 2024-03-18 | 125.00 | 129.20 | 123.81 | 125.20 | 114.61 | 406,877 |
| 2024-03-15 | 125.40 | 126.00 | 122.20 | 125.00 | 114.42 | 2,906,994 |
| 2024-03-14 | 122.00 | 123.20 | 122.00 | 123.00 | 112.59 | 514,208 |
| 2024-03-13 | 124.00 | 125.61 | 122.79 | 122.80 | 112.41 | 547,840 |
| 2024-03-12 | 125.00 | 125.20 | 122.40 | 124.80 | 114.24 | 4,974,689 |
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.