NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	117.40	124.72	117.40	122.20	110.49	487,527
2023-12-12	122.80	124.00	120.80	122.40	110.67	818,152
2023-12-11	124.00	124.00	119.40	121.00	109.40	315,542
2023-12-08	117.00	122.80	117.00	121.80	110.12	544,665
2023-12-07	117.60	120.00	116.00	119.00	107.59	679,606
2023-12-06	116.00	118.20	115.60	117.60	106.33	1,271,268
2023-12-05	117.00	118.80	115.00	115.40	104.34	1,516,838
2023-12-04	120.20	124.60	117.60	118.00	106.69	357,606
2023-12-01	126.00	126.00	118.20	120.80	109.22	372,510
2023-11-30	120.20	124.40	119.20	121.40	109.76	1,225,607
2023-11-29	114.00	120.40	112.80	120.20	108.68	1,265,932
2023-11-28	114.00	114.00	111.60	113.00	102.17	1,351,035
2023-11-27	114.00	114.00	111.00	112.40	101.63	1,313,667
2023-11-24	109.80	113.80	109.80	112.60	101.81	173,783
2023-11-23	113.00	113.48	110.80	112.00	101.26	296,288
2023-11-22	112.20	113.60	111.00	112.00	101.26	295,301
2023-11-21	112.40	113.00	110.80	112.80	101.99	1,609,345
2023-11-20	112.00	113.60	111.40	111.60	100.90	174,456
2023-11-17	110.00	112.60	110.00	112.00	101.26	1,051,182
2023-11-16	113.00	113.80	109.40	110.60	99.998	1,114,225
2023-11-15	110.00	114.20	110.00	112.20	101.45	754,535
2023-11-14	107.00	111.80	106.00	110.60	99.998	281,288
2023-11-13	108.00	109.80	105.80	107.00	96.743	1,072,745
2023-11-10	109.00	110.40	106.00	108.00	97.648	923,867
2023-11-09	107.80	110.40	106.40	110.00	99.456	514,811
2023-11-08	110.40	111.40	109.40	109.40	96.065	632,559
2023-11-07	108.40	110.40	107.80	110.40	96.943	247,267
2023-11-06	110.60	112.73	108.20	109.60	96.241	467,996
2023-11-03	112.00	113.80	108.80	111.20	97.646	244,553
2023-11-02	110.00	114.14	108.46	110.40	96.943	576,850
2023-11-01	105.00	110.80	103.20	110.20	96.768	751,495
2023-10-31	103.60	107.20	102.00	106.60	93.607	537,308
2023-10-30	102.60	104.20	100.80	102.80	90.270	620,000
2023-10-27	100.00	105.00	100.00	101.80	89.392	739,539
2023-10-26	99.000	101.20	97.530	100.40	88.162	395,598
2023-10-25	103.00	104.00	99.100	100.20	87.987	477,862
2023-10-24	103.40	105.05	101.00	101.60	89.216	187,954
2023-10-23	102.00	104.00	102.00	102.60	90.094	710,505
2023-10-20	105.00	106.80	102.20	102.20	89.743	662,589
2023-10-19	105.60	108.40	101.67	105.40	92.553	684,114
2023-10-18	105.00	106.20	104.60	105.00	92.202	549,074
2023-10-17	106.00	108.00	104.80	105.00	92.202	473,106
2023-10-16	108.00	108.00	103.20	106.40	93.431	718,300
2023-10-13	108.00	108.00	103.40	104.20	91.499	596,209
2023-10-12	110.40	113.66	108.00	108.00	94.836	859,717
2023-10-11	109.40	114.40	109.40	112.00	98.348	559,432
2023-10-10	107.20	112.80	106.35	112.00	98.348	1,149,542
2023-10-09	111.60	112.00	106.40	107.40	94.309	4,406,631
2023-10-06	110.20	112.00	108.80	111.20	97.646	2,179,901
2023-10-05	111.00	113.20	110.00	110.00	96.592	819,091
2023-10-04	112.00	113.60	109.80	111.00	97.470	677,707
2023-10-03	114.40	115.40	111.40	112.00	98.348	711,290
2023-10-02	115.00	118.80	112.40	114.60	100.63	1,458,671
2023-09-29	112.80	118.60	112.10	118.00	103.62	2,721,323
2023-09-28	104.20	111.20	102.20	111.20	97.646	3,418,498
2023-09-27	99.000	104.60	94.500	103.00	90.445	1,281,537
2023-09-26	103.60	105.00	99.630	100.40	88.162	991,877
2023-09-25	105.20	107.64	102.60	104.20	91.499	772,261
2023-09-22	102.60	107.60	101.40	105.60	92.729	663,163
2023-09-21	105.00	108.40	102.20	103.00	90.445	754,975

← NewerPage 13 of 22 · 1,262 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.