NCC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	156.20	158.20	153.40	157.00	148.42	839,725
2025-05-16	155.80	158.80	152.40	157.60	148.99	517,642
2025-05-15	154.60	157.40	153.60	155.20	146.72	478,891
2025-05-14	157.60	157.60	150.80	154.80	146.34	313,636
2025-05-13	153.80	155.80	153.20	154.20	145.77	268,616
2025-05-12	157.60	157.60	150.60	154.00	145.59	2,021,686
2025-05-09	152.60	155.60	149.80	151.00	142.75	384,704
2025-05-08	149.00	151.20	146.00	151.20	142.94	721,700
2025-05-07	145.20	148.00	144.52	146.20	138.21	431,990
2025-05-06	152.00	152.00	145.82	147.20	139.16	266,741
2025-05-02	152.60	152.60	145.60	146.80	138.78	352,813
2025-05-01	146.80	149.40	145.40	146.80	138.78	1,084,981
2025-04-30	144.60	151.80	141.40	147.20	139.16	888,170
2025-04-29	145.00	150.20	142.20	145.60	137.64	617,067
2025-04-28	141.20	157.27	141.20	144.40	136.51	3,100,124
2025-04-25	140.00	143.60	138.00	140.20	132.54	3,369,050
2025-04-24	135.20	139.80	134.40	139.80	132.16	574,355
2025-04-23	137.60	139.40	136.00	136.40	128.95	332,382
2025-04-22	134.20	139.40	133.00	135.80	128.38	796,253
2025-04-17	136.20	136.80	133.80	135.80	128.38	283,250
2025-04-16	136.40	137.20	134.20	135.80	128.38	393,606
2025-04-15	130.80	137.60	129.20	136.80	129.33	1,283,236
2025-04-14	132.60	133.80	129.24	130.20	123.09	417,646
2025-04-11	132.60	133.60	127.40	129.20	122.14	557,290
2025-04-10	131.80	136.00	129.60	129.80	122.71	839,918
2025-04-09	130.00	132.20	124.00	127.40	120.44	1,016,850
2025-04-08	129.40	137.40	129.40	132.00	124.79	938,325
2025-04-07	131.80	136.20	126.92	131.00	123.84	1,090,885
2025-04-04	140.00	143.20	135.20	136.00	128.57	789,826
2025-04-03	145.40	145.60	138.40	142.60	134.81	1,264,613
2025-04-02	136.00	144.20	136.00	141.60	133.86	1,802,824
2025-04-01	145.60	145.60	139.00	140.40	132.73	2,833,805
2025-03-31	138.40	142.80	137.80	139.00	131.41	969,752
2025-03-28	143.00	143.00	137.20	141.40	133.67	846,724
2025-03-27	142.20	144.00	137.20	137.80	130.27	516,294
2025-03-26	138.80	145.60	138.80	140.40	132.73	354,126
2025-03-25	138.80	142.40	137.60	141.60	133.86	418,602
2025-03-24	135.00	140.40	135.00	138.00	130.46	1,676,268
2025-03-21	144.20	144.20	135.80	136.00	128.57	4,746,250
2025-03-20	137.00	144.00	137.00	138.20	130.65	1,211,175
2025-03-19	137.00	143.00	137.00	137.40	129.89	460,977
2025-03-18	136.00	141.80	136.00	140.20	132.54	1,721,821
2025-03-17	131.40	138.00	130.00	136.60	129.14	2,735,730
2025-03-14	136.00	136.00	128.07	131.20	124.03	474,251
2025-03-13	127.00	135.40	127.00	129.20	122.14	755,786
2025-03-12	134.40	134.60	130.00	130.80	123.65	464,897
2025-03-11	127.00	133.40	127.00	130.60	123.46	1,028,940
2025-03-10	134.60	138.00	129.40	131.20	124.03	1,064,545
2025-03-07	130.40	136.20	126.00	135.40	128.00	1,463,017
2025-03-06	133.60	140.33	132.40	132.80	125.54	1,206,484
2025-03-05	133.40	145.42	126.00	136.00	128.57	2,617,756
2025-03-04	126.00	132.26	126.00	131.60	124.41	1,901,011
2025-03-03	125.20	133.60	125.20	133.60	126.30	1,707,190
2025-02-28	130.60	130.60	125.80	130.40	123.28	2,335,082
2025-02-27	127.00	128.80	127.00	127.80	120.82	3,424,583
2025-02-26	135.40	135.40	127.60	129.40	122.33	355,423
2025-02-25	128.40	135.20	128.16	129.20	122.14	492,649
2025-02-24	131.00	135.00	128.00	129.60	122.52	590,300
2025-02-21	135.20	135.20	130.60	131.00	123.84	327,873
2025-02-20	130.20	141.00	130.20	130.40	123.28	634,094

← NewerPage 7 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.