NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	143.00	144.80	141.60	142.00	136.94	743,883
2025-08-11	142.00	144.80	142.00	143.60	138.49	424,859
2025-08-08	144.20	145.20	141.57	143.60	138.49	1,181,671
2025-08-07	143.80	145.00	142.60	144.40	139.26	891,545
2025-08-06	149.40	149.60	144.00	144.60	139.45	525,005
2025-08-05	146.40	153.20	146.40	146.80	141.57	401,018
2025-08-04	152.80	152.80	146.40	146.40	141.19	451,136
2025-08-01	148.60	150.13	146.80	148.80	143.50	567,833
2025-07-31	151.00	153.80	149.00	150.40	145.04	2,293,791
2025-07-30	148.20	154.40	148.20	151.00	145.62	511,258
2025-07-29	150.80	153.60	150.00	150.40	145.04	3,401,905
2025-07-28	153.60	155.80	148.20	152.20	146.78	1,170,906
2025-07-25	144.20	151.20	144.20	149.00	143.69	1,095,577
2025-07-24	145.80	149.00	145.80	146.60	141.38	508,590
2025-07-23	145.20	153.00	145.20	146.60	141.38	1,487,412
2025-07-22	142.00	149.00	142.00	148.40	143.12	1,118,082
2025-07-21	150.00	151.00	144.20	146.20	140.99	847,901
2025-07-18	146.20	149.80	146.00	148.60	143.31	1,181,147
2025-07-17	146.60	150.60	144.20	147.20	141.96	1,432,301
2025-07-16	140.20	147.76	140.00	141.60	136.56	676,250
2025-07-15	144.40	145.00	141.00	141.00	135.98	593,734
2025-07-14	142.80	145.59	142.03	143.20	138.10	659,618
2025-07-11	142.40	150.00	140.40	143.40	138.29	1,051,397
2025-07-10	144.40	145.40	142.80	143.40	138.29	710,669
2025-07-09	147.80	151.00	142.40	143.80	138.68	1,010,135
2025-07-08	141.00	149.80	141.00	147.00	141.77	2,997,083
2025-07-07	141.00	146.80	141.00	144.20	139.06	590,055
2025-07-04	138.00	143.60	138.00	142.00	136.94	2,845,342
2025-07-03	142.00	143.40	138.20	143.00	137.91	1,557,528
2025-07-02	142.20	148.00	139.80	140.60	134.15	1,225,847
2025-07-01	145.00	146.60	143.00	144.80	138.15	1,285,080
2025-06-30	140.00	145.40	140.00	145.00	138.34	1,762,372
2025-06-27	140.00	145.20	140.00	142.00	135.48	482,601
2025-06-26	144.00	144.80	141.60	141.60	135.10	553,203
2025-06-25	143.00	145.00	141.40	143.40	136.82	1,860,628
2025-06-24	142.80	145.20	141.80	142.00	135.48	802,591
2025-06-23	144.00	146.40	140.60	141.60	135.10	1,339,162
2025-06-20	144.40	147.80	140.20	146.40	139.68	6,189,428
2025-06-19	158.00	158.20	145.20	146.60	139.87	5,432,140
2025-06-18	162.80	166.40	160.80	165.00	157.43	792,133
2025-06-17	164.00	167.00	161.80	162.60	155.14	668,262
2025-06-16	168.20	168.20	162.60	167.20	159.53	352,476
2025-06-13	165.00	168.00	162.40	164.80	157.24	626,612
2025-06-12	164.00	166.40	162.40	166.20	158.57	503,569
2025-06-11	163.20	164.32	162.00	163.80	154.85	686,776
2025-06-10	159.20	164.80	159.20	163.00	154.09	582,353
2025-06-09	159.40	162.80	157.00	161.20	152.39	1,893,487
2025-06-06	161.20	161.20	156.00	159.80	151.07	326,034
2025-06-05	156.00	161.20	156.00	157.80	149.18	1,730,411
2025-06-04	151.80	160.60	151.80	159.40	150.69	423,339
2025-06-03	159.20	159.20	156.20	156.80	148.23	460,296
2025-06-02	156.40	159.03	152.00	156.60	148.04	498,888
2025-05-30	154.40	159.80	154.40	156.20	147.67	707,885
2025-05-29	157.00	162.60	156.60	156.80	148.23	1,669,151
2025-05-28	156.80	159.80	154.80	157.20	148.61	743,143
2025-05-27	158.40	160.20	156.00	156.00	147.48	644,873
2025-05-23	150.20	158.60	150.20	157.60	148.99	895,456
2025-05-22	154.60	158.40	152.40	156.60	148.04	503,228
2025-05-21	149.20	159.20	149.20	157.20	148.61	697,892
2025-05-20	159.20	159.20	155.00	156.00	147.48	1,211,745

← NewerPage 6 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.