Northcoders Group PLC (AIM:CODE)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+0.50 (1.82%)
Mar 30, 2026, 12:01 PM GMT
Northcoders Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.50 | 28.00 | 27.60 | 27.50 | 27.50 | - | 4,443 |
| Mar 26, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | - | 3,603 |
| Mar 25, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Mar 24, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 379 |
| Mar 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Mar 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Mar 19, 2026 | 30.00 | 29.00 | 28.00 | 27.50 | 27.50 | -8.33% | 5,047 |
| Mar 18, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,007 |
| Mar 17, 2026 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | - | 15 |
| Mar 16, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 3,503 |
| Mar 13, 2026 | 30.00 | 29.25 | 29.25 | 30.00 | 30.00 | - | 5,000 |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 11, 2026 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | - | 7,026 |
| Mar 10, 2026 | 30.00 | 31.00 | 29.50 | 30.00 | 30.00 | - | 7,727 |
| Mar 9, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 4,031 |
| Mar 6, 2026 | 30.00 | 31.00 | 29.33 | 30.00 | 30.00 | - | 12,166 |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 4, 2026 | 30.00 | 29.33 | 29.33 | 30.00 | 30.00 | - | 20 |
| Mar 3, 2026 | 30.00 | 29.70 | 29.00 | 30.00 | 30.00 | - | 1,438 |
| Mar 2, 2026 | 30.00 | 31.00 | 29.70 | 30.00 | 30.00 | - | 13,220 |
| Feb 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,427 |
| Feb 26, 2026 | 30.00 | 30.68 | 30.68 | 30.00 | 30.00 | - | 1,817 |
| Feb 25, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 57 |
| Feb 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 23, 2026 | 30.00 | 29.70 | 29.70 | 30.00 | 30.00 | - | 527 |
| Feb 20, 2026 | 30.00 | 31.00 | 29.70 | 30.00 | 30.00 | - | 1,058 |
| Feb 19, 2026 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 41 |
| Feb 18, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 259 |
| Feb 17, 2026 | 30.00 | 31.00 | 29.70 | 30.00 | 30.00 | - | 1,839 |
| Feb 16, 2026 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 435 |
| Feb 13, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 76 |
| Feb 12, 2026 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 3 |
| Feb 11, 2026 | 31.00 | 31.00 | 28.40 | 30.00 | 30.00 | - | 1,622 |
| Feb 10, 2026 | 30.00 | 29.70 | 29.70 | 30.00 | 30.00 | - | 844 |
| Feb 9, 2026 | 30.00 | 31.00 | 29.40 | 30.00 | 30.00 | 3.45% | 303 |
| Feb 6, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -5.23% | 8,543 |
| Feb 5, 2026 | 30.00 | 31.00 | 29.70 | 30.60 | 30.60 | 2.00% | 931 |
| Feb 4, 2026 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | - | 5 |
| Feb 3, 2026 | 30.00 | 31.00 | 29.90 | 30.00 | 30.00 | - | 4,017 |
| Feb 2, 2026 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 40 |
| Jan 30, 2026 | 31.00 | 33.00 | 29.00 | 30.00 | 30.00 | - | 1,168 |
| Jan 29, 2026 | 29.50 | 31.00 | 30.88 | 30.00 | 30.00 | 1.69% | 131 |
| Jan 28, 2026 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 6,225 |
| Jan 27, 2026 | 28.50 | 32.00 | 27.00 | 29.50 | 29.50 | -4.84% | 44,087 |
| Jan 26, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 608 |
| Jan 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 19, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | - | 173 |