NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	149.00	150.20	147.20	149.60	144.27	426,972
2025-11-04	154.00	154.00	147.71	149.40	144.08	532,815
2025-11-03	145.00	152.00	145.00	151.00	145.62	421,387
2025-10-31	154.00	154.00	145.60	149.40	144.08	2,738,117
2025-10-30	148.00	150.60	146.60	147.20	141.96	362,955
2025-10-29	151.40	152.40	148.40	149.60	144.27	495,336
2025-10-28	150.00	152.80	149.80	151.00	145.62	512,378
2025-10-27	153.40	156.60	151.78	152.60	147.17	883,988
2025-10-24	158.20	158.60	154.50	154.60	149.09	857,805
2025-10-23	158.00	161.60	156.80	157.00	151.41	872,183
2025-10-22	145.80	158.40	145.80	157.80	152.18	2,050,386
2025-10-21	148.00	153.45	139.60	145.60	140.42	2,755,290
2025-10-20	144.40	145.20	142.80	144.20	139.06	486,373
2025-10-17	144.20	146.40	142.20	143.60	138.49	549,873
2025-10-16	145.60	149.80	144.98	145.80	140.61	394,009
2025-10-15	146.00	149.40	143.80	145.40	140.22	678,646
2025-10-14	145.40	146.00	142.60	144.60	139.45	1,696,065
2025-10-13	145.00	147.40	145.00	145.60	140.42	356,415
2025-10-10	145.00	148.80	145.00	145.40	140.22	565,355
2025-10-09	145.40	147.00	144.00	145.80	140.61	639,889
2025-10-08	149.60	149.60	142.58	144.40	139.26	1,828,117
2025-10-07	146.20	148.40	144.00	145.00	139.84	385,222
2025-10-06	146.00	150.00	145.58	146.60	141.38	472,371
2025-10-03	146.00	149.20	146.00	148.00	142.73	783,737
2025-10-02	148.20	150.00	143.20	147.40	142.15	838,712
2025-10-01	148.00	149.40	146.40	147.00	141.77	1,549,621
2025-09-30	143.60	148.80	143.60	147.80	142.54	583,831
2025-09-29	149.60	149.60	142.88	146.80	141.57	1,051,697
2025-09-26	142.40	145.20	140.20	143.00	137.91	661,331
2025-09-25	143.80	147.00	142.20	142.20	137.14	478,235
2025-09-24	140.60	147.80	140.60	144.00	138.87	836,224
2025-09-23	143.00	149.20	142.80	146.60	141.38	652,108
2025-09-22	144.00	146.40	141.20	142.80	137.71	675,886
2025-09-19	147.00	147.60	144.40	145.40	140.22	2,238,483
2025-09-18	143.00	146.40	142.80	146.40	141.19	819,475
2025-09-17	145.40	145.40	142.00	142.80	137.71	585,103
2025-09-16	143.40	146.60	140.80	142.60	137.52	858,852
2025-09-15	144.00	145.80	142.00	143.00	137.91	1,591,548
2025-09-12	143.60	145.70	142.40	143.40	138.29	1,437,203
2025-09-11	147.20	147.20	142.80	143.40	138.29	967,719
2025-09-10	143.20	149.80	143.20	146.20	140.99	1,421,893
2025-09-09	149.00	150.00	146.20	147.80	142.54	760,590
2025-09-08	151.00	151.00	143.80	148.40	143.12	894,036
2025-09-05	144.80	147.80	143.60	145.40	140.22	677,664
2025-09-04	142.60	150.60	142.60	146.60	141.38	874,024
2025-09-03	144.40	147.00	143.40	144.00	138.87	722,145
2025-09-02	149.40	149.60	143.47	144.40	139.26	1,163,122
2025-09-01	147.40	149.00	146.00	147.60	142.34	349,408
2025-08-29	143.80	148.40	141.60	145.40	140.22	619,444
2025-08-28	146.00	147.40	142.60	143.60	138.49	896,631
2025-08-27	148.60	148.60	145.60	146.20	140.99	429,675
2025-08-26	146.80	148.18	145.00	147.80	142.54	1,254,470
2025-08-22	144.40	148.20	144.40	147.60	142.34	479,420
2025-08-21	144.00	146.20	143.00	145.20	140.03	472,231
2025-08-20	144.40	145.20	141.60	144.00	138.87	1,471,165
2025-08-19	143.00	144.00	141.36	144.00	138.87	1,111,927
2025-08-18	141.00	143.40	140.20	142.00	136.94	1,031,647
2025-08-15	140.00	144.20	139.60	141.00	135.98	583,839
2025-08-14	140.00	144.00	140.00	142.40	137.33	757,131
2025-08-13	142.00	143.60	141.00	142.00	136.94	616,810

← NewerPage 5 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.