NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	140.00	142.00	139.17	141.60	136.56	2,030,707
2026-01-30	140.40	142.00	139.20	140.40	135.40	1,098,364
2026-01-29	142.00	143.60	139.32	140.60	135.59	1,783,972
2026-01-28	138.00	141.40	137.20	141.20	136.17	2,230,734
2026-01-27	141.20	142.00	138.00	138.00	133.09	1,854,825
2026-01-26	140.00	141.22	138.79	140.20	135.21	940,271
2026-01-23	134.00	139.80	133.40	138.60	133.66	3,711,051
2026-01-22	140.20	140.20	132.80	135.00	130.19	5,092,808
2026-01-21	135.00	141.40	134.00	138.00	133.09	4,755,472
2026-01-20	136.40	137.60	134.40	134.80	130.00	1,377,553
2026-01-19	139.80	145.60	135.60	137.00	132.12	2,996,192
2026-01-16	138.80	140.60	138.00	139.80	134.82	514,280
2026-01-15	137.00	140.20	135.80	139.80	134.82	1,821,380
2026-01-14	133.60	137.80	133.60	136.20	131.35	3,005,815
2026-01-13	137.00	138.80	136.40	136.60	131.74	694,923
2026-01-12	139.80	142.20	136.60	137.40	132.51	1,740,360
2026-01-09	138.20	140.60	137.20	139.40	134.44	1,039,924
2026-01-08	134.20	139.80	134.20	138.80	133.86	695,104
2026-01-07	134.00	136.20	132.20	136.00	131.16	523,987
2026-01-06	139.20	139.20	130.80	133.80	129.04	870,437
2026-01-05	134.40	135.40	132.20	134.00	129.23	1,152,576
2026-01-02	139.40	140.60	134.00	134.40	129.61	818,043
2025-12-31	138.00	141.00	138.00	139.20	134.24	301,186
2025-12-30	140.80	141.80	139.60	140.00	135.01	514,375
2025-12-29	141.00	143.90	140.00	140.00	135.01	483,794
2025-12-24	141.00	142.20	140.49	140.60	135.59	241,581
2025-12-23	145.40	145.40	141.40	141.40	136.36	647,134
2025-12-22	143.20	145.40	141.40	143.80	138.68	1,025,921
2025-12-19	144.20	146.40	142.00	143.60	138.49	7,256,015
2025-12-18	141.40	144.60	140.80	144.20	139.06	1,103,388
2025-12-17	139.40	142.00	138.60	141.60	136.56	801,585
2025-12-16	138.40	142.00	137.60	139.00	134.05	876,229
2025-12-15	135.80	140.00	135.40	139.00	134.05	2,757,904
2025-12-12	138.60	142.00	138.00	138.80	133.86	1,695,835
2025-12-11	137.60	140.20	129.00	139.00	134.05	5,399,056
2025-12-10	143.60	144.00	138.14	139.80	134.82	1,249,166
2025-12-09	143.40	145.20	142.60	143.20	138.10	571,406
2025-12-08	144.00	145.40	143.80	144.00	138.87	480,570
2025-12-05	148.40	149.20	144.20	144.60	139.45	558,102
2025-12-04	150.20	150.20	144.20	146.60	141.38	848,891
2025-12-03	146.80	147.20	143.80	145.80	140.61	1,324,339
2025-12-02	145.80	147.00	143.80	146.00	140.80	808,280
2025-12-01	149.40	150.40	145.00	146.00	140.80	800,317
2025-11-28	150.20	150.20	146.00	148.40	143.12	559,764
2025-11-27	148.20	149.00	145.41	148.40	143.12	363,872
2025-11-26	146.40	148.00	144.90	146.20	140.99	429,695
2025-11-25	148.40	150.80	145.89	146.60	141.38	745,641
2025-11-24	148.00	150.80	147.20	150.00	144.66	1,200,375
2025-11-21	146.60	148.80	145.00	146.60	141.38	1,111,976
2025-11-20	147.00	153.80	147.00	147.00	141.77	2,498,011
2025-11-19	147.00	147.00	141.07	141.60	136.56	502,648
2025-11-18	142.00	143.80	140.20	142.00	136.94	504,309
2025-11-17	150.00	150.00	142.60	143.00	137.91	582,262
2025-11-14	147.00	147.00	141.00	143.80	138.68	903,462
2025-11-13	145.40	148.40	143.60	145.00	139.84	550,442
2025-11-12	146.00	148.80	145.40	145.80	140.61	487,535
2025-11-11	152.00	152.00	145.00	146.60	141.38	331,309
2025-11-10	142.00	148.00	142.00	145.40	140.22	816,598
2025-11-07	144.20	146.00	142.00	143.20	138.10	562,637
2025-11-06	145.00	150.80	143.60	144.40	139.26	1,001,708

← NewerPage 4 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.