NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	102.00	108.80	102.00	108.40	95.187	933,123
2023-09-19	101.00	106.20	100.20	105.00	92.202	2,551,997
2023-09-18	98.200	108.80	98.200	101.00	88.689	1,264,157
2023-09-15	97.000	100.00	95.100	100.00	87.811	14,349,519
2023-09-14	93.200	96.800	91.387	96.400	84.650	2,133,770
2023-09-13	98.000	98.000	90.500	92.100	80.874	1,070,318
2023-09-12	94.000	95.700	93.200	94.700	83.157	1,534,798
2023-09-11	98.000	98.000	94.000	94.800	83.245	1,030,353
2023-09-08	96.100	97.207	95.200	96.500	84.738	4,996,813
2023-09-07	95.700	98.300	95.000	95.500	83.860	1,040,682
2023-09-06	101.00	101.00	95.600	96.500	84.738	1,742,062
2023-09-05	103.00	103.00	97.100	98.700	86.670	492,321
2023-09-04	100.20	101.80	96.300	100.00	87.811	341,573
2023-09-01	98.600	100.60	98.000	100.20	87.987	1,127,269
2023-08-31	102.00	102.00	96.400	99.700	87.548	1,250,196
2023-08-30	99.700	102.28	97.400	98.100	86.143	398,913
2023-08-29	98.200	99.500	96.480	99.400	87.284	343,679
2023-08-25	96.800	98.245	96.200	96.900	85.089	384,726
2023-08-24	99.600	99.600	95.900	96.600	84.826	330,181
2023-08-23	98.700	99.100	96.900	98.400	86.406	227,128
2023-08-22	98.400	99.300	96.270	98.400	86.406	417,769
2023-08-21	99.700	99.700	96.100	98.100	86.143	943,320
2023-08-18	99.100	99.100	95.400	98.000	86.055	797,833
2023-08-17	98.400	99.400	98.000	99.000	86.933	427,236
2023-08-16	94.400	98.500	94.400	98.200	86.231	138,479
2023-08-15	93.500	96.900	93.500	96.300	84.562	138,221
2023-08-14	95.100	96.400	95.000	96.000	84.299	458,490
2023-08-11	96.000	96.927	94.508	96.600	84.826	239,508
2023-08-10	95.600	98.300	95.024	96.500	84.738	134,375
2023-08-09	93.600	96.500	93.600	96.100	84.386	357,593
2023-08-08	93.700	97.900	93.100	94.000	82.542	500,039
2023-08-07	96.400	96.400	93.100	94.300	82.806	410,422
2023-08-04	95.900	96.500	93.100	95.500	83.860	1,873,061
2023-08-03	100.40	100.40	96.000	96.300	84.562	302,419
2023-08-02	98.800	100.40	97.000	99.200	87.109	215,297
2023-08-01	96.600	100.60	95.100	100.40	88.162	1,533,394
2023-07-31	95.000	98.000	95.000	96.500	84.738	437,213
2023-07-28	97.400	97.900	95.800	96.900	85.089	388,072
2023-07-27	98.900	98.900	96.050	97.200	85.352	308,349
2023-07-26	97.900	98.900	96.000	97.200	85.352	642,176
2023-07-25	96.000	98.600	95.900	96.300	84.562	284,803
2023-07-24	95.000	98.900	95.000	96.700	84.913	229,279
2023-07-21	98.200	99.400	95.100	96.600	84.826	237,612
2023-07-20	99.500	100.00	97.474	98.200	86.231	398,273
2023-07-19	98.000	100.20	98.000	99.500	87.372	1,721,647
2023-07-18	99.000	101.60	97.600	97.600	85.704	925,955
2023-07-17	103.20	104.80	98.766	98.800	86.757	462,926
2023-07-14	102.00	106.80	101.20	102.00	89.567	237,525
2023-07-13	103.40	105.60	102.74	103.80	91.148	954,607
2023-07-12	98.400	102.60	97.400	101.80	89.392	523,853
2023-07-11	98.000	98.900	95.670	98.000	86.055	261,988
2023-07-10	95.000	97.800	95.000	97.600	85.704	428,999
2023-07-07	96.500	97.899	95.200	96.800	85.001	593,940
2023-07-06	97.000	101.40	96.200	96.300	84.562	608,660
2023-07-05	98.000	99.300	97.370	98.800	86.757	396,739
2023-07-04	97.400	98.700	96.500	98.200	86.231	450,279
2023-07-03	95.300	98.100	95.300	97.400	85.528	438,795
2023-06-30	94.800	97.495	94.735	96.700	84.913	320,041
2023-06-29	93.000	96.000	93.000	94.600	83.069	822,583
2023-06-28	91.300	95.900	91.300	94.900	83.333	343,045

← NewerPage 14 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.