NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	227.00	227.00	217.00	219.00	187.82	283,823
2022-10-05	223.50	225.73	218.00	220.50	189.11	374,525
2022-10-04	225.50	226.00	217.69	223.50	191.68	226,133
2022-10-03	217.00	219.00	209.50	218.00	186.96	272,616
2022-09-30	216.00	222.00	209.50	218.50	187.39	634,762
2022-09-29	221.00	221.00	206.50	211.50	181.39	443,217
2022-09-28	213.00	215.50	209.78	214.00	183.53	510,968
2022-09-27	224.00	224.00	214.50	215.50	184.82	478,107
2022-09-26	223.50	225.00	216.50	221.50	189.96	633,393
2022-09-23	224.50	227.44	218.00	221.50	189.96	228,927
2022-09-22	233.50	235.50	224.40	225.00	192.97	456,864
2022-09-21	231.50	238.00	228.00	238.00	204.11	526,427
2022-09-20	236.00	237.50	226.50	231.00	198.11	617,785
2022-09-16	219.50	233.00	219.50	233.00	199.83	11,496,769
2022-09-15	220.50	233.50	220.50	230.00	197.25	1,005,737
2022-09-14	229.50	237.50	224.00	225.00	192.97	309,248
2022-09-13	229.50	241.50	229.50	236.50	202.83	1,166,193
2022-09-12	228.00	245.00	221.00	240.00	205.83	2,061,198
2022-09-09	214.00	224.50	214.00	219.50	188.25	658,878
2022-09-08	215.00	227.50	215.00	219.50	188.25	435,333
2022-09-07	198.20	228.50	198.00	219.00	187.82	746,495
2022-09-06	186.80	199.00	180.76	198.00	169.81	384,418
2022-09-05	183.20	196.25	179.60	188.40	161.58	581,889
2022-09-02	188.20	196.40	188.20	194.20	166.55	253,406
2022-09-01	188.40	206.50	188.40	189.60	162.61	183,434
2022-08-31	191.60	200.24	191.60	196.00	168.09	252,126
2022-08-30	210.50	210.50	197.80	200.50	171.95	529,060
2022-08-26	201.00	205.00	200.00	201.00	172.38	220,636
2022-08-25	203.00	205.50	198.80	203.00	174.10	222,628
2022-08-24	200.00	205.50	197.80	202.50	173.67	348,413
2022-08-23	209.00	209.00	198.72	200.50	171.95	299,562
2022-08-22	210.50	222.00	206.25	206.50	177.10	188,745
2022-08-19	213.50	219.50	211.00	211.50	181.39	379,742
2022-08-18	215.00	222.50	212.50	214.00	183.53	304,076
2022-08-17	215.00	222.00	211.50	217.00	186.10	345,761
2022-08-16	224.00	225.42	211.50	213.50	183.10	660,359
2022-08-15	219.50	227.50	218.55	227.50	195.11	168,878
2022-08-12	220.50	225.50	219.50	225.00	192.97	171,375
2022-08-11	224.50	228.50	220.41	221.00	189.53	204,797
2022-08-10	217.50	230.50	217.21	220.00	188.68	336,052
2022-08-09	220.50	235.00	218.50	220.00	188.68	531,111
2022-08-08	228.50	238.50	218.50	220.00	188.68	357,623
2022-08-05	229.00	229.00	220.50	221.00	189.53	269,591
2022-08-04	214.50	228.00	212.00	226.00	193.82	194,345
2022-08-03	226.50	227.00	218.00	223.50	191.68	230,510
2022-08-02	219.50	224.50	219.00	222.00	190.39	165,318
2022-08-01	222.50	225.50	220.44	223.50	191.68	693,192
2022-07-29	214.00	223.50	212.86	222.50	190.82	426,474
2022-07-28	203.50	215.00	203.50	214.50	183.96	532,609
2022-07-27	207.00	211.00	199.60	207.00	177.53	488,530
2022-07-26	208.00	208.00	200.50	201.50	172.81	270,637
2022-07-25	203.50	205.50	200.00	202.00	173.24	250,011
2022-07-22	198.00	201.50	197.40	200.00	171.52	502,118
2022-07-21	205.00	205.00	198.00	201.00	172.38	300,686
2022-07-20	195.00	206.00	195.00	198.60	170.32	437,146
2022-07-19	201.00	205.83	194.80	196.40	168.44	190,619
2022-07-18	182.20	195.60	182.20	194.80	167.07	280,875
2022-07-15	184.60	192.40	184.20	190.80	163.63	2,471,752
2022-07-14	189.20	191.20	183.00	183.00	156.95	310,201
2022-07-13	180.40	192.80	180.40	190.40	163.29	343,757

← NewerPage 18 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.