NCC Group plc (NCC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.00 | 0.00 | 0.00 | 131.40 | 131.40 | 4,375,041 |
| May 01, 2024 | 136.00 | 136.00 | 132.60 | 132.80 | 132.80 | 445,806 |
| Apr 30, 2024 | 133.20 | 137.40 | 130.20 | 135.60 | 135.60 | 1,256,472 |
| Apr 29, 2024 | 133.80 | 137.74 | 131.40 | 136.00 | 136.00 | 435,438 |
| Apr 26, 2024 | 129.60 | 137.58 | 128.96 | 134.40 | 134.40 | 1,280,926 |
| Apr 25, 2024 | 127.60 | 131.80 | 125.40 | 127.80 | 127.80 | 1,369,878 |
| Apr 24, 2024 | 129.60 | 129.60 | 126.00 | 127.00 | 127.00 | 487,152 |
| Apr 23, 2024 | 126.00 | 128.80 | 126.00 | 127.80 | 127.80 | 555,197 |
| Apr 22, 2024 | 123.00 | 125.40 | 122.29 | 125.20 | 125.20 | 388,191 |
| Apr 19, 2024 | 122.40 | 122.80 | 121.40 | 122.20 | 122.20 | 292,119 |
| Apr 18, 2024 | 121.20 | 125.80 | 120.80 | 123.00 | 123.00 | 526,423 |
| Apr 17, 2024 | 123.00 | 125.20 | 123.00 | 123.00 | 123.00 | 328,041 |
| Apr 16, 2024 | 123.00 | 123.60 | 121.80 | 123.20 | 123.20 | 1,383,624 |
| Apr 15, 2024 | 127.20 | 127.20 | 122.00 | 123.80 | 123.80 | 369,306 |
| Apr 12, 2024 | 122.00 | 125.40 | 121.00 | 124.40 | 124.40 | 1,521,985 |
| Apr 11, 2024 | 123.00 | 125.24 | 121.00 | 121.40 | 121.40 | 1,782,549 |
| Apr 10, 2024 | 122.20 | 125.60 | 120.60 | 121.80 | 121.80 | 755,935 |
| Apr 09, 2024 | 121.00 | 123.60 | 121.00 | 122.20 | 122.20 | 400,381 |
| Apr 08, 2024 | 125.80 | 126.40 | 123.00 | 123.00 | 123.00 | 402,461 |
| Apr 05, 2024 | 128.80 | 128.80 | 122.80 | 123.60 | 123.60 | 256,645 |
| Apr 04, 2024 | 125.00 | 125.40 | 124.82 | 125.00 | 125.00 | 522,097 |
| Apr 03, 2024 | 125.80 | 125.80 | 123.20 | 124.60 | 124.60 | 293,738 |
| Apr 02, 2024 | 124.20 | 126.00 | 123.60 | 124.00 | 124.00 | 392,857 |
| Mar 28, 2024 | 124.00 | 125.60 | 124.00 | 124.40 | 124.40 | 490,364 |
| Mar 27, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 310,004 |
| Mar 26, 2024 | 122.40 | 125.80 | 122.40 | 124.40 | 124.40 | 539,127 |
| Mar 25, 2024 | 124.00 | 124.29 | 123.00 | 123.40 | 123.40 | 382,989 |
| Mar 22, 2024 | 124.00 | 124.80 | 122.60 | 123.60 | 123.60 | 498,261 |
| Mar 21, 2024 | 125.00 | 129.60 | 123.20 | 124.00 | 124.00 | 666,082 |
| Mar 20, 2024 | 126.40 | 129.18 | 125.00 | 125.20 | 125.20 | 568,040 |
| Mar 19, 2024 | 123.20 | 127.40 | 123.20 | 126.80 | 126.80 | 352,341 |
| Mar 18, 2024 | 125.00 | 129.00 | 124.00 | 125.20 | 125.20 | 402,605 |
| Mar 15, 2024 | 125.40 | 126.00 | 122.60 | 125.00 | 125.00 | 2,882,510 |
| Mar 14, 2024 | 122.00 | 123.20 | 122.00 | 123.00 | 123.00 | 482,682 |
| Mar 13, 2024 | 124.00 | 125.60 | 122.80 | 122.80 | 122.80 | 485,814 |
| Mar 12, 2024 | 125.00 | 125.20 | 122.40 | 124.80 | 124.80 | 4,968,431 |
| Mar 11, 2024 | 123.60 | 124.20 | 122.00 | 124.20 | 124.20 | 744,559 |
| Mar 08, 2024 | 125.00 | 125.60 | 124.00 | 124.20 | 124.20 | 227,723 |
| Mar 07, 2024 | 122.00 | 125.80 | 122.00 | 125.80 | 125.80 | 392,566 |
| Mar 06, 2024 | 121.20 | 124.60 | 121.00 | 124.40 | 124.40 | 2,363,204 |
| Mar 05, 2024 | 121.60 | 122.80 | 121.00 | 121.00 | 121.00 | 504,793 |
| Mar 04, 2024 | 128.80 | 128.80 | 121.40 | 122.20 | 122.20 | 359,069 |
| Mar 01, 2024 | 126.80 | 127.80 | 124.00 | 124.60 | 124.60 | 341,147 |
| Feb 29, 2024 | 124.60 | 126.60 | 122.20 | 126.40 | 126.40 | 500,242 |
| Feb 28, 2024 | 126.00 | 128.80 | 124.00 | 124.80 | 124.80 | 237,663 |
| Feb 27, 2024 | 124.00 | 128.20 | 124.00 | 126.80 | 126.80 | 285,979 |
| Feb 26, 2024 | 127.60 | 129.80 | 123.56 | 125.00 | 125.00 | 332,444 |
| Feb 23, 2024 | 127.40 | 127.80 | 125.67 | 126.40 | 126.40 | 166,437 |
| Feb 22, 2024 | 124.00 | 128.60 | 124.00 | 127.40 | 127.40 | 518,038 |
| Feb 21, 2024 | 124.80 | 127.00 | 122.20 | 124.00 | 124.00 | 729,030 |
| Feb 20, 2024 | 125.80 | 125.80 | 122.80 | 123.00 | 123.00 | 243,065 |
| Feb 19, 2024 | 126.40 | 127.61 | 124.40 | 125.60 | 125.60 | 478,249 |
| Feb 16, 2024 | 127.00 | 129.80 | 126.00 | 126.80 | 126.80 | 337,023 |
| Feb 15, 2024 | 122.20 | 127.80 | 122.00 | 126.60 | 126.60 | 429,804 |
| Feb 15, 2024 | 1.5 Dividend | |||||
| Feb 14, 2024 | 121.40 | 123.40 | 121.00 | 122.20 | 120.70 | 151,243 |
| Feb 13, 2024 | 122.20 | 124.00 | 120.80 | 121.00 | 119.51 | 366,593 |
| Feb 12, 2024 | 122.60 | 124.80 | 122.60 | 124.00 | 122.48 | 140,926 |
| Feb 09, 2024 | 122.20 | 123.20 | 121.60 | 123.00 | 121.49 | 277,302 |
| Feb 08, 2024 | 121.00 | 124.20 | 121.00 | 122.40 | 120.90 | 5,393,992 |
| Feb 07, 2024 | 122.80 | 123.80 | 121.60 | 121.60 | 120.11 | 301,218 |
| Feb 06, 2024 | 119.00 | 121.80 | 119.00 | 121.20 | 119.71 | 430,404 |
| Feb 05, 2024 | 120.40 | 122.80 | 119.40 | 119.40 | 117.93 | 353,324 |
| Feb 02, 2024 | 120.00 | 122.20 | 120.00 | 121.20 | 119.71 | 317,218 |
| Feb 01, 2024 | 121.00 | 121.60 | 118.00 | 119.80 | 118.33 | 422,636 |
| Jan 31, 2024 | 118.00 | 122.40 | 117.40 | 121.20 | 119.71 | 712,487 |
| Jan 30, 2024 | 121.00 | 123.40 | 118.20 | 118.20 | 116.75 | 2,114,890 |
| Jan 29, 2024 | 127.00 | 128.40 | 119.20 | 123.00 | 121.49 | 1,332,127 |
| Jan 26, 2024 | 125.00 | 126.80 | 123.40 | 126.00 | 124.45 | 993,060 |
| Jan 25, 2024 | 129.00 | 131.40 | 124.80 | 125.40 | 123.86 | 710,593 |
| Jan 24, 2024 | 129.60 | 131.80 | 128.40 | 131.00 | 129.39 | 380,521 |
| Jan 23, 2024 | 123.00 | 133.20 | 123.00 | 128.00 | 126.43 | 1,037,926 |
| Jan 22, 2024 | 125.80 | 129.00 | 122.60 | 124.20 | 122.68 | 446,890 |
| Jan 19, 2024 | 126.40 | 129.80 | 123.20 | 123.60 | 122.08 | 420,236 |
| Jan 18, 2024 | 126.00 | 127.20 | 125.65 | 126.20 | 124.65 | 314,522 |
| Jan 17, 2024 | 126.00 | 126.00 | 122.40 | 125.20 | 123.66 | 240,322 |
| Jan 16, 2024 | 123.00 | 126.40 | 122.80 | 125.60 | 124.06 | 248,967 |
| Jan 15, 2024 | 124.88 | 125.20 | 123.20 | 124.20 | 122.68 | 181,178 |
| Jan 12, 2024 | 123.00 | 126.00 | 123.00 | 125.40 | 123.86 | 893,101 |
| Jan 11, 2024 | 123.00 | 124.00 | 122.20 | 123.20 | 121.69 | 684,457 |
| Jan 10, 2024 | 123.40 | 124.20 | 122.20 | 123.40 | 121.89 | 235,513 |
| Jan 09, 2024 | 123.00 | 124.72 | 123.60 | 123.60 | 122.08 | 281,624 |
| Jan 08, 2024 | 122.00 | 126.40 | 122.00 | 126.40 | 124.85 | 186,295 |
| Jan 05, 2024 | 120.00 | 127.00 | 120.00 | 124.00 | 122.48 | 249,799 |
| Jan 04, 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 122.48 | 319,905 |
| Jan 03, 2024 | 123.40 | 125.80 | 121.60 | 124.00 | 122.48 | 314,688 |
| Jan 02, 2024 | 129.00 | 133.40 | 122.40 | 124.80 | 123.27 | 484,983 |
| Dec 29, 2023 | 127.00 | 131.40 | 127.00 | 128.80 | 127.22 | 121,718 |
| Dec 28, 2023 | 133.00 | 133.20 | 127.77 | 130.00 | 128.40 | 176,833 |
| Dec 27, 2023 | 132.00 | 132.60 | 127.77 | 132.60 | 130.97 | 327,975 |
| Dec 22, 2023 | 131.80 | 132.00 | 127.20 | 130.00 | 128.40 | 212,738 |
| Dec 21, 2023 | 131.00 | 131.00 | 126.60 | 129.00 | 127.42 | 435,981 |
| Dec 20, 2023 | 128.60 | 130.80 | 127.60 | 130.20 | 128.60 | 467,079 |
| Dec 19, 2023 | 122.00 | 129.80 | 122.00 | 128.60 | 127.02 | 154,127 |
| Dec 18, 2023 | 122.00 | 129.60 | 122.00 | 126.00 | 124.45 | 2,332,561 |
| Dec 15, 2023 | 122.00 | 129.20 | 122.00 | 126.80 | 125.24 | 1,334,340 |
| Dec 14, 2023 | 123.60 | 126.20 | 123.00 | 124.40 | 122.87 | 882,797 |
| Dec 13, 2023 | 117.40 | 124.72 | 117.40 | 122.20 | 120.70 | 464,330 |
| Dec 12, 2023 | 122.80 | 124.00 | 120.80 | 122.40 | 120.90 | 816,557 |
| Dec 11, 2023 | 124.00 | 124.00 | 119.40 | 121.00 | 119.51 | 303,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.