NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	200.00	206.50	197.00	205.00	178.48	1,171,481
2022-12-30	202.00	203.00	199.11	200.00	174.13	74,072
2022-12-29	202.00	202.00	195.20	200.50	174.57	136,265
2022-12-28	202.00	202.00	194.60	197.00	171.52	242,151
2022-12-23	202.00	202.00	196.60	198.80	173.09	61,709
2022-12-22	199.80	202.00	194.00	197.60	172.04	197,489
2022-12-21	199.40	199.60	196.95	198.00	172.39	159,375
2022-12-20	190.00	200.00	190.00	198.00	172.39	176,520
2022-12-19	203.00	207.34	198.00	199.20	173.43	142,866
2022-12-16	206.50	206.50	196.40	200.50	174.57	3,913,650
2022-12-15	210.00	210.00	197.43	203.00	176.74	315,813
2022-12-14	202.00	208.00	202.00	205.50	178.92	422,627
2022-12-13	191.80	209.50	191.80	203.00	176.74	1,780,233
2022-12-12	200.00	202.50	196.58	200.50	174.57	242,811
2022-12-09	199.60	199.80	195.20	198.00	172.39	121,443
2022-12-08	200.00	200.62	194.20	196.20	170.82	249,008
2022-12-07	198.40	206.50	195.00	195.80	170.47	468,308
2022-12-06	205.50	207.00	200.00	200.00	174.13	209,479
2022-12-05	205.00	212.50	205.00	207.00	180.23	131,280
2022-12-02	214.50	217.50	211.00	211.00	183.71	272,151
2022-12-01	214.00	216.50	211.79	214.50	186.75	335,234
2022-11-30	213.00	214.00	210.00	213.00	185.45	657,052
2022-11-29	215.00	216.12	211.00	211.00	183.71	1,316,533
2022-11-28	212.50	215.00	210.00	215.00	187.19	284,652
2022-11-25	211.50	214.00	209.00	214.00	186.32	632,974
2022-11-24	215.00	215.00	202.11	211.00	183.71	1,175,969
2022-11-23	205.50	207.50	203.00	207.00	180.23	189,245
2022-11-22	213.00	213.00	204.00	205.50	178.92	341,993
2022-11-21	204.50	206.00	202.50	204.00	177.61	316,404
2022-11-18	202.00	205.50	202.00	205.00	178.48	202,804
2022-11-17	203.00	205.00	201.07	203.50	177.18	406,502
2022-11-16	205.50	205.50	201.00	203.00	176.74	199,425
2022-11-15	204.50	212.49	203.50	205.00	178.48	320,455
2022-11-14	213.50	213.50	202.00	205.00	178.48	347,474
2022-11-11	203.50	207.00	201.00	203.00	176.74	777,894
2022-11-10	194.00	202.60	194.00	202.00	175.87	428,518
2022-11-09	198.60	200.50	195.40	199.00	173.26	296,344
2022-11-08	196.80	201.00	196.80	198.20	172.56	222,129
2022-11-07	196.20	202.00	195.24	198.60	172.91	516,959
2022-11-04	201.00	201.00	194.40	196.40	171.00	342,761
2022-11-03	190.00	199.80	190.00	194.80	169.60	266,192
2022-11-02	207.50	207.50	197.40	198.20	172.56	1,073,304
2022-11-01	203.00	207.00	199.40	204.50	178.05	812,120
2022-10-31	208.00	208.00	198.00	199.00	173.26	658,803
2022-10-28	207.50	207.50	198.60	202.00	175.87	399,597
2022-10-27	210.00	210.00	199.32	200.50	174.57	498,519
2022-10-26	194.40	203.50	194.40	203.00	176.74	551,032
2022-10-25	202.00	202.50	196.20	200.50	174.57	460,746
2022-10-24	202.00	205.50	197.40	197.80	172.22	496,154
2022-10-21	208.00	208.00	198.10	201.00	175.00	7,072,698
2022-10-20	204.00	210.65	197.80	208.50	181.53	1,899,572
2022-10-19	217.00	219.97	207.50	212.00	184.58	1,184,465
2022-10-18	217.00	223.00	212.50	216.00	188.06	1,172,972
2022-10-17	210.50	218.00	205.50	215.00	187.19	916,028
2022-10-14	214.50	218.00	210.00	210.00	182.84	1,051,097
2022-10-13	211.00	212.50	203.50	211.50	184.14	682,769
2022-10-12	216.00	216.50	209.00	210.50	180.53	407,191
2022-10-11	210.00	217.58	210.00	215.00	184.39	325,320
2022-10-10	219.50	222.00	216.00	217.50	186.53	519,536
2022-10-07	220.00	220.00	217.00	219.50	188.25	357,752

← NewerPage 17 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.