Northcoders Group PLC (AIM:CODE)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
-0.50 (-2.33%)
Oct 9, 2026, 4:35 PM GMT
Northcoders Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | -2.33% | 14,266 |
| Oct 8, 2026 | 21.00 | 21.00 | 21.00 | 21.50 | 21.50 | - | 25 |
| Oct 7, 2026 | 22.50 | 21.90 | 21.90 | 21.50 | 21.50 | - | 12,950 |
| Oct 6, 2026 | 22.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 5, 2026 | 21.50 | 22.00 | 21.90 | 21.50 | 21.50 | - | 22 |
| Oct 2, 2026 | 21.81 | 21.95 | 21.00 | 21.50 | 21.50 | - | 15,984 |
| Oct 1, 2026 | 20.00 | 22.00 | 19.85 | 21.50 | 21.50 | 10.26% | 57,099 |
| Sep 30, 2026 | 19.12 | 20.00 | 19.12 | 19.50 | 19.50 | - | 14,504 |
| Sep 29, 2026 | 19.80 | 20.00 | 19.80 | 19.50 | 19.50 | - | 61 |
| Sep 28, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 22 |
| Sep 25, 2026 | 19.80 | 19.80 | 19.80 | 19.50 | 19.50 | - | 464 |
| Sep 24, 2026 | 19.12 | 20.00 | 19.12 | 19.50 | 19.50 | - | 255 |
| Sep 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 19.50 | 19.50 | - | 7 |
| Sep 21, 2026 | 20.00 | 20.00 | 20.00 | 19.50 | 19.50 | - | 10 |
| Sep 18, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 677 |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 19.50 | 19.50 | - | 3 |
| Sep 16, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 5 |
| Sep 15, 2026 | 22.00 | 22.00 | 19.01 | 19.50 | 19.50 | - | 96 |
| Sep 14, 2026 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 294 |
| Sep 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 10, 2026 | 20.00 | 20.00 | 20.00 | 19.50 | 19.50 | - | 3 |
| Sep 9, 2026 | 20.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 8, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 7 |
| Sep 7, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 6 |
| Sep 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 3, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 144 |
| Sep 2, 2026 | 19.00 | 19.00 | 19.00 | 19.50 | 19.50 | - | 20 |
| Sep 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 28, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 3 |
| Aug 27, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 3 |
| Aug 26, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 4 |
| Aug 25, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 20 |
| Aug 24, 2026 | 19.50 | 20.00 | 19.12 | 19.50 | 19.50 | - | 10,591 |
| Aug 21, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 7 |
| Aug 20, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 5 |
| Aug 19, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 42 |
| Aug 18, 2026 | 21.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 99 |
| Aug 17, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 212 |
| Aug 14, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 8.33% | 20,935 |
| Aug 13, 2026 | 19.50 | 20.00 | 18.00 | 18.00 | 18.00 | -7.69% | 132,458 |
| Aug 12, 2026 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | - | 190 |
| Aug 11, 2026 | 19.50 | 20.00 | 19.47 | 19.50 | 19.50 | - | 1,557 |
| Aug 10, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 39 |
| Aug 7, 2026 | 19.50 | 20.00 | 19.10 | 19.50 | 19.50 | - | 4,002 |
| Aug 6, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 36,304 |
| Aug 5, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 46 |
| Aug 4, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 1.30% | 40,169 |
| Aug 3, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Jul 31, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |