NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	180.40	192.80	180.40	190.40	163.29	343,757
2022-07-12	187.40	191.20	184.00	188.60	161.75	489,327
2022-07-11	200.00	200.00	182.40	187.80	161.06	511,167
2022-07-08	193.00	194.43	188.60	189.40	162.43	317,177
2022-07-07	193.00	196.40	179.65	190.60	163.46	251,087
2022-07-06	195.20	205.00	190.40	193.20	165.69	187,990
2022-07-05	187.00	189.60	187.00	188.40	161.58	243,890
2022-07-04	178.00	190.00	178.00	186.80	160.20	187,106
2022-07-01	185.00	188.20	184.00	186.60	160.03	231,399
2022-06-30	193.20	193.80	185.20	187.20	160.55	462,128
2022-06-29	202.00	202.00	195.00	195.00	167.24	408,459
2022-06-28	214.00	214.00	199.00	199.40	171.01	456,468
2022-06-27	203.50	207.00	202.00	202.50	173.67	356,813
2022-06-24	199.40	202.90	193.00	201.00	172.38	170,901
2022-06-23	192.20	200.00	192.20	197.60	169.47	294,376
2022-06-22	203.50	204.00	193.80	195.80	167.92	750,671
2022-06-21	209.50	213.50	203.50	205.00	175.81	310,571
2022-06-20	203.50	210.00	202.01	207.50	177.96	275,212
2022-06-17	200.00	204.00	199.80	202.50	173.67	1,007,046
2022-06-16	195.00	204.00	195.00	200.50	171.95	603,997
2022-06-15	210.50	210.50	201.50	204.00	174.96	226,484
2022-06-14	200.50	201.50	199.00	200.50	171.95	488,711
2022-06-13	213.00	213.00	198.20	201.00	172.38	323,583
2022-06-10	207.50	208.00	202.50	202.50	173.67	250,473
2022-06-09	200.50	214.50	200.50	208.00	178.39	249,110
2022-06-08	211.50	213.15	202.22	209.50	179.67	554,979
2022-06-07	206.50	218.00	206.50	212.00	181.82	360,555
2022-06-06	213.00	217.00	208.50	216.50	185.68	560,288
2022-06-01	215.00	216.00	211.00	212.50	182.25	253,045
2022-05-31	214.50	225.50	208.00	215.00	184.39	303,278
2022-05-30	224.50	225.00	215.50	216.50	185.68	354,036
2022-05-27	223.00	224.02	219.00	219.00	187.82	961,967
2022-05-26	212.00	221.00	212.00	221.00	189.53	122,318
2022-05-25	216.50	220.44	214.00	214.00	183.53	251,266
2022-05-24	223.00	223.00	212.00	216.50	185.68	312,236
2022-05-23	212.00	217.50	209.75	212.50	182.25	303,004
2022-05-20	216.00	217.11	210.50	210.50	180.53	394,771
2022-05-19	207.50	209.50	206.00	208.50	178.81	211,469
2022-05-18	207.50	211.13	197.60	209.00	179.24	286,792
2022-05-17	203.00	212.50	203.00	207.00	177.53	549,830
2022-05-16	205.00	207.50	201.50	205.50	176.24	181,332
2022-05-13	209.00	209.00	200.50	206.00	176.67	686,456
2022-05-12	202.00	203.00	196.40	200.00	171.52	891,698
2022-05-11	198.00	207.00	191.20	204.50	175.38	554,718
2022-05-10	191.40	207.50	191.40	202.50	173.67	1,532,050
2022-05-09	185.80	194.80	184.00	191.80	164.49	1,071,856
2022-05-06	190.80	190.80	178.20	185.00	158.66	422,805
2022-05-05	186.60	188.60	180.80	183.00	156.95	340,438
2022-05-04	184.20	185.80	183.80	185.00	158.66	515,003
2022-05-03	186.00	191.80	177.60	184.00	157.80	311,533
2022-04-29	187.20	187.20	179.20	183.00	156.95	262,972
2022-04-28	179.20	183.40	179.20	182.00	156.09	190,741
2022-04-27	181.40	183.00	178.40	179.00	153.51	250,682
2022-04-26	184.60	184.60	182.60	183.80	157.63	569,826
2022-04-25	188.80	189.40	184.80	186.40	159.86	187,609
2022-04-22	182.40	193.20	182.40	190.60	163.46	596,208
2022-04-21	188.80	193.00	186.00	191.60	164.32	307,869
2022-04-20	195.00	195.00	185.06	189.80	162.78	343,925
2022-04-19	189.00	192.40	182.44	186.60	160.03	334,236
2022-04-14	185.40	190.40	185.40	188.40	161.58	1,520,922

← NewerPage 19 of 22 · 1,263 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.