NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	155.40	155.80	150.20	151.40	132.95	646,899
2023-03-27	162.00	162.00	154.40	154.80	135.93	355,202
2023-03-24	158.60	159.80	156.60	156.60	137.51	471,291
2023-03-23	159.40	161.60	158.00	160.20	140.67	467,276
2023-03-22	156.60	159.60	155.85	158.00	138.74	327,005
2023-03-21	156.20	160.00	154.40	159.20	139.80	346,770
2023-03-20	153.20	156.20	152.00	155.40	136.46	1,162,084
2023-03-17	161.20	163.00	154.80	154.80	135.93	2,882,958
2023-03-16	160.20	162.40	158.80	161.00	141.38	1,020,030
2023-03-15	160.00	165.00	157.60	160.60	141.02	779,380
2023-03-14	164.60	169.40	161.60	164.60	144.54	909,039
2023-03-13	175.00	175.00	161.00	163.00	143.13	526,817
2023-03-10	165.20	168.60	165.20	168.00	147.52	321,718
2023-03-09	169.40	170.00	167.00	169.80	149.10	330,306
2023-03-08	167.80	174.80	164.80	168.00	147.52	436,852
2023-03-07	170.80	174.80	167.20	167.40	147.00	372,048
2023-03-06	167.80	170.20	166.63	169.60	148.93	453,993
2023-03-03	168.20	174.80	167.00	167.00	146.64	471,556
2023-03-02	168.00	172.20	167.88	169.00	148.40	258,035
2023-03-01	171.80	174.80	169.20	170.40	149.63	376,151
2023-02-28	161.00	170.40	161.00	170.40	149.63	838,321
2023-02-27	167.40	169.00	162.57	168.00	147.52	266,129
2023-02-24	169.00	169.00	166.00	166.60	146.29	305,041
2023-02-23	164.60	169.60	164.60	166.20	145.94	796,705
2023-02-22	171.20	173.30	164.60	165.80	145.59	381,701
2023-02-21	167.40	173.47	165.77	168.00	147.52	389,122
2023-02-20	168.00	170.00	167.40	167.80	147.35	195,111
2023-02-17	170.20	171.00	168.03	168.60	148.05	371,593
2023-02-16	173.40	176.60	170.20	170.20	149.45	480,215
2023-02-15	175.20	184.80	174.60	176.60	153.76	456,365
2023-02-14	180.00	182.60	178.20	179.20	156.02	726,609
2023-02-13	185.40	189.40	179.20	180.00	156.72	4,528,969
2023-02-10	185.20	193.29	185.20	189.40	164.90	423,798
2023-02-09	186.80	192.40	186.80	189.60	165.08	425,067
2023-02-08	183.00	189.60	181.20	188.60	164.21	944,756
2023-02-07	183.40	186.20	182.49	183.60	159.85	694,955
2023-02-06	185.00	186.60	180.60	184.00	160.20	551,059
2023-02-03	171.00	184.60	171.00	183.60	159.85	609,000
2023-02-02	155.00	177.20	146.80	176.20	153.41	1,474,554
2023-02-01	190.40	190.40	183.40	184.40	160.55	271,829
2023-01-31	186.60	188.69	185.00	187.80	163.51	650,611
2023-01-30	185.40	188.60	183.89	187.00	162.81	228,066
2023-01-27	186.00	186.51	182.33	185.60	161.59	246,931
2023-01-26	185.60	190.40	184.20	186.40	162.29	359,218
2023-01-25	188.40	191.80	185.00	186.40	162.29	174,044
2023-01-24	189.40	192.11	186.80	187.60	163.33	145,065
2023-01-23	190.00	192.95	186.17	189.00	164.55	247,758
2023-01-20	186.00	190.80	184.00	189.20	164.73	187,471
2023-01-19	194.80	194.80	184.53	184.80	160.90	377,212
2023-01-18	195.00	205.00	187.20	187.20	162.99	404,214
2023-01-17	207.00	207.50	192.00	195.00	169.78	652,736
2023-01-16	209.00	210.50	206.50	207.00	180.23	176,252
2023-01-13	212.00	219.50	208.00	208.00	181.10	181,816
2023-01-12	213.50	215.50	210.50	210.50	183.27	270,515
2023-01-11	207.50	212.50	204.50	211.00	183.71	187,432
2023-01-10	203.00	208.50	202.50	207.00	180.23	191,652
2023-01-09	207.50	210.50	202.00	204.00	177.61	244,859
2023-01-06	210.00	210.00	203.50	206.00	179.35	161,653
2023-01-05	210.00	210.00	204.00	207.50	180.66	100,903
2023-01-04	195.00	208.50	195.00	205.00	178.48	138,428

← NewerPage 16 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.