NCC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 153.00 | 161.80 | 153.00 | 157.20 | 146.97 | 653,741 |
| 2024-11-22 | 151.00 | 161.80 | 151.00 | 156.40 | 146.22 | 543,656 |
| 2024-11-21 | 162.00 | 162.00 | 153.53 | 156.80 | 146.60 | 418,477 |
| 2024-11-20 | 157.00 | 167.20 | 152.60 | 155.20 | 145.10 | 3,568,033 |
| 2024-11-19 | 161.60 | 168.80 | 157.20 | 158.60 | 148.28 | 2,166,302 |
| 2024-11-18 | 169.00 | 169.00 | 157.40 | 160.00 | 149.59 | 2,768,228 |
| 2024-11-15 | 150.00 | 163.00 | 150.00 | 161.40 | 150.90 | 298,331 |
| 2024-11-14 | 155.20 | 162.00 | 153.10 | 158.60 | 148.28 | 559,825 |
| 2024-11-13 | 162.00 | 162.00 | 153.40 | 155.80 | 145.66 | 267,152 |
| 2024-11-12 | 158.00 | 158.00 | 153.80 | 156.60 | 146.41 | 400,375 |
| 2024-11-11 | 162.00 | 162.00 | 155.20 | 158.00 | 147.72 | 293,025 |
| 2024-11-08 | 156.20 | 157.40 | 151.40 | 154.60 | 144.54 | 245,060 |
| 2024-11-07 | 150.00 | 158.00 | 150.00 | 155.80 | 145.66 | 769,499 |
| 2024-11-06 | 153.00 | 156.00 | 152.00 | 154.60 | 144.54 | 1,535,441 |
| 2024-11-05 | 149.60 | 154.60 | 149.60 | 151.20 | 141.36 | 814,562 |
| 2024-11-04 | 160.00 | 160.60 | 153.60 | 153.60 | 143.61 | 688,871 |
| 2024-11-01 | 147.60 | 158.40 | 147.60 | 156.40 | 146.22 | 316,081 |
| 2024-10-31 | 152.00 | 164.40 | 152.00 | 154.40 | 144.35 | 444,659 |
| 2024-10-30 | 155.40 | 160.80 | 155.40 | 159.40 | 149.03 | 1,214,155 |
| 2024-10-29 | 168.00 | 169.00 | 156.29 | 160.20 | 149.78 | 879,656 |
| 2024-10-28 | 169.00 | 169.00 | 160.20 | 161.40 | 150.90 | 413,638 |
| 2024-10-25 | 156.60 | 168.00 | 156.60 | 162.00 | 151.46 | 828,195 |
| 2024-10-24 | 161.60 | 165.00 | 161.20 | 165.00 | 154.26 | 692,893 |
| 2024-10-23 | 157.40 | 168.80 | 155.00 | 160.60 | 150.15 | 494,634 |
| 2024-10-22 | 168.80 | 170.60 | 158.60 | 161.20 | 150.71 | 561,484 |
| 2024-10-21 | 168.80 | 173.00 | 160.20 | 162.00 | 151.46 | 563,644 |
| 2024-10-18 | 166.00 | 167.60 | 163.60 | 165.60 | 154.83 | 337,092 |
| 2024-10-17 | 166.20 | 168.72 | 165.80 | 167.80 | 156.88 | 604,652 |
| 2024-10-16 | 172.40 | 172.40 | 166.20 | 167.40 | 156.51 | 576,704 |
| 2024-10-15 | 160.00 | 173.60 | 160.00 | 169.40 | 158.38 | 491,624 |
| 2024-10-14 | 167.40 | 171.40 | 165.00 | 166.80 | 155.95 | 194,034 |
| 2024-10-11 | 164.60 | 167.00 | 163.60 | 166.60 | 155.76 | 334,497 |
| 2024-10-10 | 170.00 | 176.80 | 163.40 | 164.60 | 153.89 | 480,334 |
| 2024-10-09 | 176.80 | 176.80 | 167.80 | 167.80 | 156.88 | 269,851 |
| 2024-10-08 | 168.00 | 180.40 | 167.40 | 167.40 | 156.51 | 388,283 |
| 2024-10-07 | 169.40 | 178.00 | 167.60 | 171.40 | 160.25 | 473,707 |
| 2024-10-04 | 170.00 | 172.00 | 169.20 | 169.20 | 158.19 | 309,688 |
| 2024-10-03 | 170.00 | 173.00 | 169.30 | 171.00 | 159.87 | 313,269 |
| 2024-10-02 | 170.40 | 175.80 | 170.40 | 171.60 | 160.44 | 1,970,992 |
| 2024-10-01 | 179.20 | 180.00 | 171.20 | 173.40 | 162.12 | 721,395 |
| 2024-09-30 | 175.00 | 178.56 | 174.80 | 178.20 | 166.61 | 7,805,413 |
| 2024-09-27 | 175.00 | 179.20 | 171.20 | 176.80 | 165.30 | 1,143,808 |
| 2024-09-26 | 173.80 | 174.80 | 170.58 | 172.00 | 160.81 | 602,898 |
| 2024-09-25 | 173.00 | 173.00 | 167.40 | 169.60 | 158.57 | 265,665 |
| 2024-09-24 | 168.60 | 172.78 | 167.80 | 167.80 | 156.88 | 639,218 |
| 2024-09-23 | 179.00 | 179.00 | 167.80 | 170.80 | 159.69 | 684,934 |
| 2024-09-20 | 168.00 | 182.00 | 168.00 | 177.40 | 165.86 | 10,381,260 |
| 2024-09-19 | 178.00 | 178.00 | 170.60 | 171.40 | 160.25 | 457,094 |
| 2024-09-18 | 168.20 | 174.79 | 168.20 | 169.80 | 158.75 | 450,532 |
| 2024-09-17 | 178.80 | 180.00 | 173.40 | 175.00 | 163.61 | 731,738 |
| 2024-09-16 | 169.00 | 184.20 | 162.80 | 177.60 | 166.04 | 2,283,687 |
| 2024-09-13 | 169.00 | 169.29 | 162.20 | 167.60 | 156.70 | 1,110,615 |
| 2024-09-12 | 158.60 | 170.23 | 156.00 | 167.60 | 156.70 | 2,941,209 |
| 2024-09-11 | 153.00 | 153.80 | 150.60 | 151.60 | 141.74 | 230,130 |
| 2024-09-10 | 150.80 | 157.60 | 150.80 | 153.60 | 143.61 | 337,014 |
| 2024-09-09 | 150.00 | 152.00 | 147.80 | 152.00 | 142.11 | 998,098 |
| 2024-09-06 | 150.00 | 150.00 | 146.60 | 147.60 | 138.00 | 1,402,697 |
| 2024-09-05 | 146.60 | 152.60 | 146.40 | 149.20 | 139.49 | 3,951,994 |
| 2024-09-04 | 145.00 | 151.20 | 145.00 | 150.60 | 137.86 | 1,447,930 |
| 2024-09-03 | 149.00 | 152.80 | 149.00 | 150.60 | 137.86 | 681,032 |
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.