NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	195.00	195.00	186.20	187.20	160.55	282,765
2022-04-12	192.80	193.80	187.80	192.80	165.35	356,575
2022-04-11	190.80	192.82	186.40	189.60	162.61	510,122
2022-04-08	194.00	198.40	188.00	190.40	163.29	498,354
2022-04-07	196.00	197.20	190.20	197.20	169.12	1,195,079
2022-04-06	191.60	195.20	191.00	193.80	166.21	660,563
2022-04-05	188.40	192.20	188.40	191.60	164.32	421,644
2022-04-04	185.80	191.80	184.78	190.40	163.29	355,967
2022-04-01	183.40	184.84	182.40	184.80	158.49	444,740
2022-03-31	185.00	186.40	180.80	182.60	156.60	345,551
2022-03-30	187.80	189.40	182.20	184.00	157.80	325,926
2022-03-29	179.40	189.60	179.40	187.80	161.06	523,930
2022-03-28	177.40	182.68	177.00	182.60	156.60	195,646
2022-03-25	170.00	180.60	170.00	177.60	152.31	614,286
2022-03-24	170.80	180.20	170.80	178.60	153.17	239,767
2022-03-23	181.40	182.00	177.00	180.00	154.37	407,426
2022-03-22	170.40	180.80	170.40	180.60	154.89	520,357
2022-03-21	174.20	181.60	174.00	180.40	154.72	809,118
2022-03-18	183.00	186.80	177.40	177.60	152.31	3,814,345
2022-03-17	195.00	195.00	181.40	184.80	158.49	712,649
2022-03-16	192.00	192.00	184.00	186.60	160.03	974,556
2022-03-15	190.00	190.00	182.80	185.00	158.66	427,495
2022-03-14	190.00	190.00	180.00	186.40	159.86	371,419
2022-03-11	185.00	185.00	177.60	181.60	155.74	422,761
2022-03-10	182.80	182.80	174.60	177.00	151.80	602,982
2022-03-09	176.20	176.40	170.00	176.40	151.28	502,195
2022-03-08	173.00	173.00	164.35	168.40	144.42	610,047
2022-03-07	175.40	175.40	162.80	167.40	143.57	617,432
2022-03-04	180.00	184.00	172.80	173.60	148.88	757,577
2022-03-03	186.80	190.00	183.20	183.40	157.29	861,646
2022-03-02	192.00	192.00	182.20	188.00	161.23	630,342
2022-03-01	187.00	188.80	183.20	186.60	160.03	1,662,491
2022-02-28	181.20	187.60	178.20	187.60	160.89	569,949
2022-02-25	169.00	182.40	169.00	182.20	156.26	551,274
2022-02-24	175.60	177.37	172.60	176.60	151.46	699,907
2022-02-23	178.00	186.00	178.00	181.00	155.23	397,971
2022-02-22	183.00	186.60	179.78	184.20	157.97	516,997
2022-02-21	180.40	186.40	180.40	186.40	159.86	399,500
2022-02-18	183.00	187.40	182.80	184.20	157.97	1,523,405
2022-02-17	190.40	190.80	184.80	186.40	159.86	407,203
2022-02-16	183.00	194.00	183.00	191.20	162.69	463,950
2022-02-15	190.00	193.80	188.00	191.80	163.20	384,572
2022-02-14	183.00	191.00	183.00	187.80	159.80	813,802
2022-02-11	186.40	191.60	186.40	191.60	163.03	597,984
2022-02-10	191.60	193.80	187.60	189.60	161.33	1,267,345
2022-02-09	183.00	195.00	183.00	189.00	160.82	442,664
2022-02-08	185.00	190.60	184.40	189.60	161.33	526,576
2022-02-07	179.00	188.95	179.00	186.00	158.27	851,457
2022-02-04	179.00	187.40	179.00	185.60	157.93	511,227
2022-02-03	188.20	189.60	182.00	182.00	154.86	642,571
2022-02-02	189.20	196.80	188.41	189.80	161.50	745,560
2022-02-01	191.00	194.40	188.20	191.80	163.20	1,960,628
2022-01-31	202.00	204.00	187.00	190.00	161.67	3,079,032
2022-01-28	205.00	213.00	200.50	200.50	170.60	877,020
2022-01-27	213.50	216.50	211.00	213.00	181.24	5,847,389
2022-01-26	214.00	217.00	211.50	216.00	183.79	225,672
2022-01-25	214.50	217.00	207.84	210.00	178.69	397,256
2022-01-24	219.00	219.32	210.00	212.00	180.39	996,380
2022-01-21	226.50	226.50	217.50	220.50	187.62	4,556,062
2022-01-20	220.00	229.00	220.00	228.50	194.43	334,984

← NewerPage 20 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.