NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	143.00	143.80	141.20	143.00	141.29	1,437,031
2026-07-23	144.00	144.20	141.20	141.80	140.10	577,967
2026-07-22	142.80	142.80	139.40	142.40	140.70	1,018,773
2026-07-21	143.00	143.60	141.60	142.20	140.50	1,174,251
2026-07-20	143.00	143.80	141.60	142.80	141.09	2,112,755
2026-07-17	141.40	143.20	138.20	141.60	139.91	346,542
2026-07-16	144.00	144.00	141.94	142.80	141.09	683,165
2026-07-15	143.00	144.27	138.40	143.80	142.08	1,883,671
2026-07-14	142.60	143.80	139.40	142.60	140.89	4,060,332
2026-07-13	138.00	142.20	137.60	140.80	139.12	908,974
2026-07-10	137.40	141.00	137.40	139.40	137.73	2,200,204
2026-07-09	136.80	140.00	135.40	139.20	137.53	1,524,088
2026-07-08	138.00	139.40	136.75	138.60	136.94	1,745,247
2026-07-07	136.00	140.40	132.40	137.00	135.36	3,563,532
2026-07-06	128.80	130.60	127.00	130.60	129.04	735,563
2026-07-03	131.40	131.40	127.00	128.80	127.26	557,530
2026-07-02	125.80	129.40	125.40	128.40	126.86	962,159
2026-07-01	120.60	127.80	120.60	127.00	125.48	1,187,871
2026-06-30	118.80	124.00	118.80	120.60	119.16	805,550
2026-06-29	124.00	125.20	122.20	122.40	120.94	795,186
2026-06-26	120.00	125.00	118.80	123.20	121.73	903,969
2026-06-25	120.80	124.00	120.20	121.20	119.75	723,025
2026-06-24	124.00	124.60	122.20	122.40	120.94	531,415
2026-06-23	122.20	129.00	121.20	123.80	122.32	793,393
2026-06-22	131.60	131.60	123.40	123.60	122.12	1,058,130
2026-06-19	134.00	134.00	123.88	125.80	124.30	6,763,576
2026-06-18	130.00	133.00	127.60	127.80	126.27	849,505
2026-06-17	131.20	132.60	128.60	130.40	128.84	1,648,406
2026-06-16	132.00	133.20	131.00	131.00	129.43	890,326
2026-06-15	135.80	136.40	131.35	132.40	130.82	1,024,338
2026-06-12	134.80	138.20	131.60	134.20	132.59	889,534
2026-06-11	141.00	142.60	129.80	134.00	132.40	4,678,737
2026-06-10	140.80	143.80	139.40	141.20	139.51	923,467
2026-06-09	144.80	145.80	141.60	142.20	140.50	621,393
2026-06-08	143.80	146.60	142.20	144.60	142.87	760,314
2026-06-05	151.60	151.78	143.40	144.40	142.67	991,556
2026-06-04	148.60	150.00	145.40	149.00	147.22	782,585
2026-06-03	149.60	150.00	147.00	148.40	146.62	1,086,253
2026-06-02	151.00	153.40	148.40	149.00	147.22	2,266,301
2026-06-01	143.20	150.60	142.10	149.40	147.61	3,357,769
2026-05-29	140.00	143.40	140.00	142.60	140.89	14,986,976
2026-05-28	137.80	143.40	137.80	141.80	140.10	1,178,869
2026-05-27	141.80	142.00	139.60	140.00	138.33	1,062,114
2026-05-26	138.40	142.40	138.40	141.40	139.71	663,119
2026-05-22	134.80	144.00	134.80	142.40	140.70	1,009,795
2026-05-21	141.60	141.60	136.00	140.20	138.52	894,938
2026-05-20	138.40	139.40	135.80	137.20	135.56	1,007,695
2026-05-19	137.40	142.00	137.20	140.60	138.92	2,461,899
2026-05-18	134.00	138.40	134.00	137.20	135.56	747,129
2026-05-15	134.00	137.80	134.00	137.80	136.15	1,199,789
2026-05-14	134.00	136.60	134.00	136.40	134.77	787,860
2026-05-13	136.00	137.80	134.60	135.00	133.39	839,423
2026-05-12	136.00	137.20	133.20	136.60	134.97	844,296
2026-05-11	139.00	141.20	137.20	137.40	135.76	603,154
2026-05-08	137.00	141.40	136.40	140.20	138.52	7,477,665
2026-05-07	140.20	140.20	135.20	137.40	135.76	1,208,394
2026-05-06	143.80	143.80	137.60	137.60	135.95	2,986,880
2026-05-05	130.00	141.80	129.80	140.60	138.92	4,372,488
2026-05-01	121.00	129.69	120.79	128.60	127.06	1,431,827
2026-04-30	117.00	120.80	116.40	120.80	119.36	967,666

← NewerPage 2 of 5 · 253 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.