Northcoders Group PLC (AIM:CODE)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
+1.00 (5.13%)
Sep 9, 2026, 8:00 AM GMT
Northcoders Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | - | 5.13% | - |
| 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 | - | - |
| Jul 30, 2026 | 19.25 | 19.00 | 19.00 | 19.25 | 19.25 | - | 4,000 |
| Jul 29, 2026 | 19.50 | 19.50 | 19.50 | 19.25 | 19.25 | - | 8 |
| Jul 28, 2026 | 19.50 | 20.00 | 19.12 | 19.25 | 19.25 | -1.28% | 316 |
| Jul 27, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 4,673 |
| Jul 24, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 3 |
| Jul 23, 2026 | 19.50 | 20.00 | 19.12 | 19.50 | 19.50 | - | 1,507 |
| Jul 22, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 4 |
| Jul 21, 2026 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | - | 210,366 |
| Jul 20, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 79,011 |
| Jul 17, 2026 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | - | 7 |
| Jul 16, 2026 | 19.50 | 20.00 | 19.12 | 19.50 | 19.50 | - | 591 |
| Jul 15, 2026 | 19.25 | 19.00 | 19.00 | 19.50 | 19.50 | 1.30% | 507 |
| Jul 14, 2026 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 95 |
| Jul 13, 2026 | 19.50 | 20.00 | 19.12 | 19.50 | 19.50 | - | 536 |
| Jul 10, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 10,695 |
| Jul 9, 2026 | 25.50 | 25.20 | 19.00 | 19.50 | 19.50 | -23.53% | 278,522 |
| Jul 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jul 7, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 13 |
| Jul 6, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 6 |
| Jul 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jul 2, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 4 |
| Jul 1, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 1 |