NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	226.00	231.00	226.00	227.00	193.15	605,670
2022-01-18	225.00	236.50	222.41	230.00	195.71	702,416
2022-01-17	229.50	239.00	224.50	238.00	202.51	487,297
2022-01-14	216.00	229.50	213.50	229.00	194.86	1,928,491
2022-01-13	218.50	218.50	214.00	216.50	184.22	648,870
2022-01-12	220.50	226.00	215.00	218.00	185.50	242,064
2022-01-11	215.00	221.50	215.00	218.50	185.92	618,157
2022-01-10	224.00	225.88	215.78	217.50	185.07	1,570,708
2022-01-07	235.00	235.00	222.50	223.50	190.18	760,269
2022-01-06	233.00	233.00	227.50	229.00	194.86	270,690
2022-01-05	244.00	244.00	231.50	236.00	200.81	251,501
2022-01-04	237.00	239.50	232.00	239.00	203.36	528,944
2021-12-31	234.50	235.50	233.50	233.50	198.68	29,022
2021-12-30	240.00	242.00	234.00	235.00	199.96	175,645
2021-12-29	235.50	242.00	235.50	236.00	200.81	324,244
2021-12-24	236.50	237.44	231.50	234.00	199.11	65,995
2021-12-23	240.00	240.00	233.50	233.50	198.68	100,912
2021-12-22	225.00	236.50	225.00	235.00	199.96	682,307
2021-12-21	232.50	233.50	230.50	231.00	196.56	889,861
2021-12-20	233.50	237.00	227.50	230.00	195.71	582,173
2021-12-17	231.50	240.00	229.42	240.00	204.21	1,790,251
2021-12-16	235.00	235.00	228.00	231.50	196.98	287,579
2021-12-15	227.50	228.50	224.00	227.00	193.15	363,953
2021-12-14	231.00	231.25	226.50	229.00	194.86	1,439,505
2021-12-13	225.00	235.00	225.00	230.00	195.71	398,049
2021-12-10	229.50	231.50	227.50	231.50	196.98	291,007
2021-12-09	233.00	233.00	227.47	229.00	194.86	226,392
2021-12-08	236.00	236.50	229.82	232.00	197.41	285,987
2021-12-07	232.00	238.50	232.00	236.00	200.81	222,829
2021-12-06	230.00	232.00	226.50	230.50	196.13	1,199,175
2021-12-03	232.50	239.50	226.00	228.00	194.00	238,713
2021-12-02	225.00	232.00	225.00	231.00	196.56	387,238
2021-12-01	230.50	233.00	228.50	233.00	198.26	234,080
2021-11-30	227.00	230.00	226.45	229.00	194.86	582,130
2021-11-29	231.50	239.00	229.00	231.00	196.56	127,639
2021-11-26	227.50	232.50	226.79	227.50	193.58	280,185
2021-11-25	234.50	236.54	233.00	234.00	199.11	268,889
2021-11-24	238.00	239.50	232.50	234.50	199.53	362,259
2021-11-23	237.00	240.00	234.00	238.00	202.51	550,192
2021-11-22	250.00	250.00	237.00	238.50	202.94	231,541
2021-11-19	250.00	250.00	236.00	243.50	207.19	723,188
2021-11-18	245.00	247.00	240.50	240.50	204.64	358,223
2021-11-17	243.50	249.00	242.50	246.00	209.32	1,200,659
2021-11-16	248.00	249.50	242.00	244.00	207.62	720,006
2021-11-15	247.00	248.50	244.50	247.50	210.60	324,385
2021-11-12	248.50	252.00	246.00	246.00	209.32	237,528
2021-11-11	252.50	252.50	245.50	249.00	211.87	223,402
2021-11-10	248.50	249.50	246.00	246.00	209.32	1,087,809
2021-11-09	248.50	250.00	246.00	248.00	211.02	1,106,490
2021-11-08	252.00	252.72	245.00	248.00	211.02	270,907
2021-11-05	245.50	252.50	243.50	252.00	214.43	395,951
2021-11-04	235.00	249.50	232.31	243.00	206.77	4,895,529
2021-11-03	233.50	239.00	229.00	231.50	196.98	1,200,660
2021-11-02	246.50	247.50	232.86	233.50	198.68	663,050
2021-11-01	250.00	251.20	245.50	245.50	208.89	281,422
2021-10-29	248.00	254.00	245.19	248.50	211.45	222,582
2021-10-28	257.00	257.00	246.38	249.50	212.30	167,719
2021-10-27	257.00	257.00	247.50	248.00	211.02	247,362
2021-10-26	257.00	257.00	244.50	248.50	211.45	214,832
2021-10-25	245.00	247.50	243.18	247.00	210.17	623,993

← NewerPage 21 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.