NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	93.200	97.600	91.400	91.900	80.698	2,410,923
2023-06-26	91.900	94.516	91.100	92.000	80.786	605,350
2023-06-23	90.300	93.000	89.100	93.000	81.664	1,456,692
2023-06-22	82.000	90.900	81.200	90.000	79.030	1,938,826
2023-06-21	90.000	90.000	86.700	87.000	76.396	647,322
2023-06-20	90.400	91.000	90.000	90.000	79.030	351,783
2023-06-19	92.100	92.392	90.000	91.000	79.908	877,210
2023-06-16	88.500	91.200	88.500	90.300	79.293	3,298,064
2023-06-15	91.000	91.000	88.500	89.000	78.152	2,601,640
2023-06-14	91.000	91.500	89.525	90.900	79.820	1,235,747
2023-06-13	89.700	90.400	88.600	90.000	79.030	1,998,805
2023-06-12	90.900	90.900	86.200	89.300	78.415	1,149,427
2023-06-09	86.000	88.700	85.600	87.600	76.923	760,298
2023-06-08	88.100	88.500	85.521	86.300	75.781	907,445
2023-06-07	90.000	93.300	88.030	88.100	77.362	1,150,014
2023-06-06	90.000	90.800	89.670	90.000	79.030	588,121
2023-06-05	95.000	95.000	90.225	90.300	79.293	564,799
2023-06-02	92.100	93.000	90.710	92.500	81.225	1,134,936
2023-06-01	95.000	95.000	90.200	91.300	80.172	641,119
2023-05-31	91.200	93.000	90.100	90.900	79.820	2,208,555
2023-05-30	94.300	95.600	91.000	91.000	79.908	1,141,986
2023-05-26	95.600	96.600	93.600	94.000	82.542	408,237
2023-05-25	96.000	98.546	94.800	94.800	83.245	230,416
2023-05-24	98.500	99.800	96.000	96.100	84.386	502,390
2023-05-23	98.400	101.80	97.000	98.800	86.757	641,978
2023-05-22	102.00	102.00	97.400	98.100	86.143	230,957
2023-05-19	98.900	100.40	98.417	98.700	86.670	461,607
2023-05-18	99.600	101.00	99.220	99.900	87.723	404,604
2023-05-17	99.500	101.04	99.475	100.20	87.987	626,279
2023-05-16	102.00	102.00	99.600	100.40	88.162	1,168,618
2023-05-15	100.20	102.80	99.600	101.60	89.216	2,803,651
2023-05-12	103.00	103.00	99.600	99.600	87.460	554,462
2023-05-11	105.00	106.88	101.20	101.20	88.865	835,182
2023-05-10	105.00	105.80	103.60	104.00	91.324	747,347
2023-05-09	109.60	109.60	104.60	104.60	91.850	934,885
2023-05-05	105.80	109.00	105.60	109.00	95.714	1,589,359
2023-05-04	104.00	107.20	101.80	106.40	93.431	792,417
2023-05-03	105.20	106.40	102.80	104.00	91.324	2,960,336
2023-05-02	108.00	109.00	104.40	104.60	91.850	1,281,061
2023-04-28	105.00	107.41	104.20	107.40	94.309	5,342,468
2023-04-27	102.80	105.38	102.20	104.40	91.675	766,831
2023-04-26	100.00	104.60	100.00	104.00	91.324	562,368
2023-04-25	103.00	105.60	100.80	103.60	90.972	979,430
2023-04-24	100.40	102.60	100.00	102.60	90.094	14,266,822
2023-04-21	98.000	101.80	98.000	101.60	89.216	813,268
2023-04-20	101.00	102.80	100.20	100.20	87.987	980,721
2023-04-19	100.80	101.40	98.900	100.20	87.987	898,735
2023-04-18	100.40	101.40	98.900	100.60	88.338	1,966,168
2023-04-17	96.000	100.60	96.000	100.60	88.338	983,211
2023-04-14	94.000	99.500	93.820	97.100	85.265	1,352,436
2023-04-13	92.500	94.500	91.600	93.700	82.279	1,875,608
2023-04-12	90.100	93.500	89.100	92.000	80.786	2,349,279
2023-04-11	93.000	93.000	89.800	90.300	79.293	965,238
2023-04-06	88.000	92.000	88.000	90.600	79.557	994,345
2023-04-05	92.000	93.100	88.300	89.800	78.854	1,420,895
2023-04-04	93.100	95.700	90.800	92.000	80.786	2,493,517
2023-04-03	96.400	99.801	92.400	94.100	82.630	5,035,679
2023-03-31	84.000	104.00	75.800	102.20	89.743	17,708,906
2023-03-30	154.80	156.80	150.80	153.20	134.53	574,376
2023-03-29	157.00	157.00	150.60	151.80	133.30	595,354

← NewerPage 15 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.