NCC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 123.60 | 124.21 | 122.00 | 124.20 | 113.69 | 2,169,087 |
| 2024-03-08 | 125.00 | 125.60 | 124.00 | 124.20 | 113.69 | 252,200 |
| 2024-03-07 | 122.00 | 126.00 | 122.00 | 125.80 | 115.15 | 404,727 |
| 2024-03-06 | 121.20 | 124.60 | 121.00 | 124.40 | 113.87 | 2,363,448 |
| 2024-03-05 | 121.60 | 122.80 | 121.00 | 121.00 | 110.76 | 507,255 |
| 2024-03-04 | 128.80 | 128.80 | 121.40 | 122.20 | 111.86 | 410,566 |
| 2024-03-01 | 126.80 | 127.80 | 124.00 | 124.60 | 114.06 | 371,762 |
| 2024-02-29 | 124.60 | 126.60 | 122.20 | 126.40 | 115.70 | 566,055 |
| 2024-02-28 | 126.00 | 128.80 | 124.00 | 124.80 | 114.24 | 250,628 |
| 2024-02-27 | 124.00 | 128.20 | 124.00 | 126.80 | 116.07 | 313,824 |
| 2024-02-26 | 127.60 | 129.80 | 123.56 | 125.00 | 114.42 | 361,285 |
| 2024-02-23 | 127.40 | 127.80 | 125.67 | 126.40 | 115.70 | 201,697 |
| 2024-02-22 | 124.00 | 128.60 | 124.00 | 127.40 | 116.62 | 525,300 |
| 2024-02-21 | 124.80 | 127.00 | 122.20 | 124.00 | 113.51 | 753,854 |
| 2024-02-20 | 125.80 | 125.80 | 122.80 | 123.00 | 112.59 | 253,141 |
| 2024-02-19 | 126.40 | 127.61 | 124.40 | 125.60 | 114.97 | 484,419 |
| 2024-02-16 | 127.00 | 129.80 | 126.00 | 126.80 | 116.07 | 344,019 |
| 2024-02-15 | 122.20 | 127.80 | 122.00 | 126.60 | 115.89 | 450,334 |
| 2024-02-14 | 121.40 | 123.40 | 120.56 | 122.20 | 110.49 | 157,043 |
| 2024-02-13 | 122.20 | 124.00 | 120.80 | 121.00 | 109.40 | 371,571 |
| 2024-02-12 | 122.60 | 124.80 | 122.60 | 124.00 | 112.11 | 144,585 |
| 2024-02-09 | 122.20 | 123.20 | 121.60 | 123.00 | 111.21 | 282,130 |
| 2024-02-08 | 121.00 | 124.20 | 121.00 | 122.40 | 110.67 | 5,398,488 |
| 2024-02-07 | 122.80 | 123.80 | 121.37 | 121.60 | 109.94 | 301,612 |
| 2024-02-06 | 119.00 | 121.80 | 119.00 | 121.20 | 109.58 | 435,604 |
| 2024-02-05 | 120.40 | 122.80 | 119.40 | 119.40 | 107.95 | 360,868 |
| 2024-02-02 | 120.00 | 122.20 | 120.00 | 121.20 | 109.58 | 333,076 |
| 2024-02-01 | 121.00 | 121.60 | 118.00 | 119.80 | 108.32 | 433,474 |
| 2024-01-31 | 118.00 | 122.40 | 117.40 | 121.20 | 109.58 | 713,455 |
| 2024-01-30 | 121.00 | 123.40 | 118.19 | 118.20 | 106.87 | 2,094,329 |
| 2024-01-29 | 127.00 | 128.40 | 119.20 | 123.00 | 111.21 | 1,333,438 |
| 2024-01-26 | 125.00 | 126.80 | 123.40 | 126.00 | 113.92 | 995,954 |
| 2024-01-25 | 129.00 | 131.40 | 124.80 | 125.40 | 113.38 | 728,397 |
| 2024-01-24 | 129.60 | 131.80 | 128.19 | 131.00 | 118.44 | 386,228 |
| 2024-01-23 | 123.00 | 133.20 | 123.00 | 128.00 | 115.73 | 1,052,004 |
| 2024-01-22 | 125.80 | 129.00 | 122.60 | 124.20 | 112.29 | 452,859 |
| 2024-01-19 | 126.40 | 129.80 | 123.20 | 123.60 | 111.75 | 425,797 |
| 2024-01-18 | 126.00 | 127.20 | 125.20 | 126.20 | 114.10 | 349,167 |
| 2024-01-17 | 126.00 | 126.00 | 122.40 | 125.20 | 113.20 | 242,931 |
| 2024-01-16 | 123.00 | 126.40 | 122.80 | 125.60 | 113.56 | 251,381 |
| 2024-01-15 | 123.60 | 125.36 | 123.00 | 124.20 | 112.29 | 183,384 |
| 2024-01-12 | 123.00 | 126.00 | 123.00 | 125.40 | 113.38 | 893,658 |
| 2024-01-11 | 123.00 | 124.28 | 122.20 | 123.20 | 111.39 | 715,865 |
| 2024-01-10 | 123.40 | 124.20 | 122.20 | 123.40 | 111.57 | 235,514 |
| 2024-01-09 | 123.00 | 126.20 | 123.00 | 123.60 | 111.75 | 292,272 |
| 2024-01-08 | 122.00 | 126.40 | 122.00 | 126.40 | 114.28 | 187,412 |
| 2024-01-05 | 120.00 | 127.00 | 120.00 | 124.00 | 112.11 | 252,635 |
| 2024-01-04 | 122.00 | 125.00 | 122.00 | 124.00 | 112.11 | 319,909 |
| 2024-01-03 | 123.40 | 125.80 | 121.60 | 124.00 | 112.11 | 395,990 |
| 2024-01-02 | 129.00 | 133.40 | 122.40 | 124.80 | 112.84 | 491,030 |
| 2023-12-29 | 127.00 | 131.40 | 127.00 | 128.80 | 116.45 | 130,749 |
| 2023-12-28 | 133.00 | 133.20 | 129.20 | 130.00 | 117.54 | 243,891 |
| 2023-12-27 | 132.00 | 132.61 | 127.77 | 132.60 | 119.89 | 329,342 |
| 2023-12-22 | 131.80 | 132.00 | 127.20 | 130.00 | 117.54 | 212,754 |
| 2023-12-21 | 131.00 | 131.00 | 126.60 | 129.00 | 116.63 | 440,596 |
| 2023-12-20 | 128.60 | 130.80 | 127.60 | 130.20 | 117.72 | 467,312 |
| 2023-12-19 | 122.00 | 129.80 | 122.00 | 128.60 | 116.27 | 154,393 |
| 2023-12-18 | 122.00 | 129.60 | 122.00 | 126.00 | 113.92 | 2,343,740 |
| 2023-12-15 | 122.00 | 129.20 | 122.00 | 126.80 | 114.65 | 1,341,775 |
| 2023-12-14 | 123.60 | 126.20 | 121.75 | 124.40 | 112.48 | 882,822 |
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.