NCC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 138.00 | 142.00 | 135.80 | 136.00 | 127.15 | 491,931 |
| 2025-02-18 | 138.00 | 138.80 | 133.40 | 137.40 | 128.46 | 1,098,401 |
| 2025-02-17 | 138.00 | 138.00 | 134.40 | 136.00 | 127.15 | 314,720 |
| 2025-02-14 | 136.00 | 141.88 | 135.40 | 136.00 | 127.15 | 902,465 |
| 2025-02-13 | 147.00 | 147.00 | 139.60 | 139.60 | 130.52 | 733,239 |
| 2025-02-12 | 140.00 | 146.60 | 140.00 | 142.20 | 132.95 | 678,179 |
| 2025-02-11 | 143.60 | 146.40 | 143.60 | 144.40 | 135.00 | 1,278,584 |
| 2025-02-10 | 142.40 | 145.20 | 140.20 | 143.40 | 134.07 | 316,224 |
| 2025-02-07 | 143.00 | 145.20 | 141.60 | 142.00 | 132.76 | 431,665 |
| 2025-02-06 | 140.60 | 144.60 | 139.80 | 143.20 | 133.88 | 446,532 |
| 2025-02-05 | 145.00 | 145.60 | 139.60 | 140.00 | 130.89 | 551,081 |
| 2025-02-04 | 136.00 | 141.90 | 136.00 | 139.60 | 130.52 | 363,289 |
| 2025-02-03 | 143.00 | 143.00 | 136.60 | 139.60 | 130.52 | 437,408 |
| 2025-01-31 | 140.00 | 144.60 | 140.00 | 142.80 | 133.51 | 1,168,346 |
| 2025-01-30 | 144.00 | 144.00 | 138.20 | 141.60 | 132.39 | 3,165,959 |
| 2025-01-29 | 138.00 | 143.60 | 138.00 | 141.40 | 132.20 | 266,086 |
| 2025-01-28 | 134.80 | 147.40 | 134.80 | 141.80 | 132.57 | 680,680 |
| 2025-01-27 | 142.00 | 142.00 | 138.20 | 141.60 | 132.39 | 606,440 |
| 2025-01-24 | 139.00 | 142.40 | 138.80 | 141.80 | 132.57 | 992,054 |
| 2025-01-23 | 134.80 | 139.40 | 134.80 | 138.80 | 129.77 | 608,872 |
| 2025-01-22 | 138.80 | 141.20 | 137.03 | 138.60 | 129.58 | 557,427 |
| 2025-01-21 | 134.80 | 139.20 | 134.80 | 138.80 | 129.77 | 886,992 |
| 2025-01-20 | 140.00 | 140.00 | 135.20 | 136.00 | 127.15 | 1,393,782 |
| 2025-01-17 | 134.80 | 141.91 | 134.80 | 137.00 | 128.09 | 1,625,872 |
| 2025-01-16 | 138.60 | 140.80 | 137.20 | 137.20 | 128.27 | 1,210,142 |
| 2025-01-15 | 140.60 | 141.00 | 138.20 | 140.00 | 130.89 | 927,559 |
| 2025-01-14 | 136.40 | 139.20 | 136.40 | 136.80 | 127.90 | 623,956 |
| 2025-01-13 | 145.00 | 145.00 | 136.80 | 137.60 | 128.65 | 658,856 |
| 2025-01-10 | 139.00 | 140.00 | 136.97 | 138.40 | 129.40 | 3,390,927 |
| 2025-01-09 | 140.00 | 140.80 | 138.20 | 138.40 | 129.40 | 2,754,420 |
| 2025-01-08 | 148.80 | 148.80 | 139.40 | 141.00 | 131.83 | 840,084 |
| 2025-01-07 | 143.40 | 144.60 | 141.40 | 142.60 | 133.32 | 356,129 |
| 2025-01-06 | 145.80 | 152.40 | 144.40 | 144.40 | 135.00 | 343,353 |
| 2025-01-03 | 152.40 | 152.40 | 147.40 | 148.00 | 138.37 | 307,129 |
| 2025-01-02 | 156.80 | 156.80 | 148.00 | 148.40 | 138.74 | 317,800 |
| 2024-12-31 | 150.80 | 151.40 | 142.40 | 150.60 | 140.80 | 438,660 |
| 2024-12-30 | 147.00 | 147.00 | 144.85 | 147.00 | 137.44 | 462,636 |
| 2024-12-27 | 140.00 | 148.20 | 140.00 | 145.80 | 136.31 | 1,679,532 |
| 2024-12-24 | 148.00 | 149.00 | 142.60 | 149.00 | 139.31 | 256,638 |
| 2024-12-23 | 141.40 | 148.00 | 141.40 | 144.00 | 134.63 | 726,502 |
| 2024-12-20 | 145.00 | 148.80 | 142.16 | 147.00 | 137.44 | 5,929,709 |
| 2024-12-19 | 142.40 | 145.40 | 139.20 | 144.40 | 135.00 | 1,195,946 |
| 2024-12-18 | 144.40 | 146.60 | 144.11 | 144.80 | 135.38 | 2,658,630 |
| 2024-12-17 | 137.20 | 145.80 | 137.20 | 144.20 | 134.82 | 2,160,128 |
| 2024-12-16 | 141.60 | 144.95 | 140.40 | 144.20 | 134.82 | 1,784,323 |
| 2024-12-13 | 143.00 | 143.60 | 136.08 | 141.60 | 132.39 | 1,275,130 |
| 2024-12-12 | 134.40 | 141.00 | 132.20 | 141.00 | 131.83 | 1,816,898 |
| 2024-12-11 | 136.60 | 139.20 | 132.00 | 134.20 | 125.47 | 3,439,983 |
| 2024-12-10 | 143.00 | 145.20 | 126.60 | 137.60 | 128.65 | 8,350,503 |
| 2024-12-09 | 159.40 | 166.80 | 159.40 | 162.40 | 151.83 | 496,847 |
| 2024-12-06 | 165.00 | 167.50 | 160.20 | 162.20 | 151.65 | 886,784 |
| 2024-12-05 | 160.00 | 164.20 | 156.20 | 164.20 | 153.52 | 968,013 |
| 2024-12-04 | 154.40 | 164.80 | 153.20 | 157.60 | 147.35 | 1,296,587 |
| 2024-12-03 | 156.00 | 164.20 | 154.40 | 158.20 | 147.91 | 665,318 |
| 2024-12-02 | 159.00 | 164.80 | 153.60 | 156.00 | 145.85 | 398,343 |
| 2024-11-29 | 165.00 | 165.00 | 158.80 | 158.80 | 148.47 | 567,453 |
| 2024-11-28 | 155.20 | 162.00 | 155.20 | 161.40 | 150.90 | 727,006 |
| 2024-11-27 | 162.00 | 162.00 | 153.20 | 158.60 | 148.28 | 320,009 |
| 2024-11-26 | 162.00 | 162.00 | 155.40 | 158.00 | 147.72 | 294,280 |
| 2024-11-25 | 153.00 | 161.80 | 153.00 | 157.20 | 146.97 | 653,741 |
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.