NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	119.00	119.00	117.40	117.80	116.39	578,604
2026-04-28	122.80	122.80	116.60	118.40	116.98	907,655
2026-04-27	116.00	118.40	116.00	117.60	116.19	654,369
2026-04-24	119.60	121.60	116.60	117.40	116.00	700,871
2026-04-23	117.40	121.80	117.40	118.00	116.59	1,049,051
2026-04-22	121.40	123.00	120.80	122.20	120.74	694,501
2026-04-21	118.20	122.40	118.20	121.60	120.15	1,048,156
2026-04-20	122.20	122.60	119.40	121.20	119.75	1,175,763
2026-04-17	122.60	125.20	122.40	123.00	121.53	2,319,465
2026-04-16	121.40	125.00	119.00	122.60	121.13	3,455,528
2026-04-15	118.20	120.60	117.00	119.80	118.37	2,993,611
2026-04-14	119.60	120.50	117.40	119.00	117.58	3,370,414
2026-04-13	116.00	120.00	115.40	119.00	117.58	2,744,657
2026-04-10	115.40	118.60	115.40	116.20	114.81	1,122,081
2026-04-09	120.80	123.40	114.80	115.40	114.02	1,575,514
2026-04-08	122.80	124.40	120.80	122.40	120.94	1,689,332
2026-04-07	118.60	120.22	116.60	119.00	117.58	1,140,498
2026-04-02	117.00	119.60	116.20	119.40	117.97	1,114,502
2026-04-01	117.80	119.40	115.40	117.60	116.19	1,252,828
2026-03-31	117.00	117.29	113.40	115.80	114.41	1,093,487
2026-03-30	112.00	114.20	107.20	114.00	112.64	1,549,512
2026-03-27	119.80	119.80	113.20	113.80	112.44	1,623,963
2026-03-26	115.80	116.40	113.60	115.00	113.62	1,944,707
2026-03-25	117.40	118.40	115.60	116.40	115.01	1,457,564
2026-03-24	116.60	117.00	113.40	115.40	114.02	2,074,679
2026-03-23	117.80	119.80	115.60	116.20	114.81	2,653,567
2026-03-20	119.20	121.00	118.00	119.40	117.97	11,503,607
2026-03-19	119.40	119.80	117.20	118.40	116.98	1,994,530
2026-03-18	116.00	122.20	116.00	120.40	118.96	2,183,019
2026-03-17	120.00	120.80	117.00	119.40	117.97	2,370,203
2026-03-16	126.00	126.00	119.60	120.40	118.96	3,097,197
2026-03-13	126.00	128.40	126.00	126.60	125.09	2,532,621
2026-03-12	129.40	131.40	126.60	128.60	127.06	2,403,125
2026-03-11	128.00	133.40	128.00	131.60	126.91	1,759,148
2026-03-10	131.40	133.60	130.00	131.20	126.53	2,478,887
2026-03-09	129.80	133.40	129.00	131.80	127.11	1,031,401
2026-03-06	132.00	133.80	131.60	132.20	127.49	1,849,961
2026-03-05	128.00	134.20	128.00	132.20	127.49	3,434,804
2026-03-04	124.60	130.00	124.60	129.40	124.79	984,383
2026-03-03	126.00	130.00	122.40	125.80	121.32	3,162,077
2026-03-02	129.60	132.52	126.80	127.80	123.25	2,389,043
2026-02-27	136.60	137.60	130.60	132.60	127.88	2,397,259
2026-02-26	133.00	137.20	131.42	136.60	131.74	1,040,882
2026-02-25	129.00	132.20	128.54	131.80	127.11	1,521,771
2026-02-24	128.40	130.80	128.20	129.20	124.60	1,508,289
2026-02-23	130.00	130.00	124.23	128.40	123.83	3,654,798
2026-02-20	131.00	134.80	131.00	132.80	128.07	861,639
2026-02-19	136.40	136.40	131.20	131.80	127.11	1,839,153
2026-02-18	136.00	136.80	134.20	135.80	130.96	710,115
2026-02-17	131.80	136.60	131.80	135.80	130.96	1,720,670
2026-02-16	137.60	137.60	131.80	132.40	127.69	2,600,471
2026-02-13	131.00	135.80	131.00	133.80	129.04	2,058,324
2026-02-12	133.00	136.40	132.20	132.60	127.88	2,489,453
2026-02-11	136.40	136.83	133.40	134.40	129.61	5,497,283
2026-02-10	134.60	137.20	134.40	136.20	131.35	3,144,138
2026-02-09	132.00	135.28	131.20	134.80	130.00	2,777,267
2026-02-06	132.20	137.98	131.80	132.00	127.30	1,590,399
2026-02-05	133.80	135.62	132.00	132.80	128.07	2,233,106
2026-02-04	135.00	136.40	133.20	133.80	129.04	2,215,865
2026-02-03	141.60	142.00	135.00	135.00	130.19	1,842,489

← NewerPage 3 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.