Northcoders Group PLC (AIM:CODE)
London · Delayed Price · Currency is GBP · Price in GBX 25.50
0.00 (0.00%)
May 22, 2026, 3:55 PM GMT
Northcoders Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 28,898 |
| May 21, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 32,378 |
| May 20, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 44 |
| May 19, 2026 | 25.50 | 26.00 | 23.77 | 25.50 | 25.50 | - | 4,120 |
| May 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 15, 2026 | 25.50 | 25.05 | 25.00 | 25.50 | 25.50 | - | 2,400 |
| May 14, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 4,033 |
| May 13, 2026 | 25.50 | 26.00 | 24.10 | 25.50 | 25.50 | - | 11,437 |
| May 12, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 9 |
| May 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 5, 2026 | 26.00 | 25.00 | 25.00 | 25.50 | 25.50 | - | 136 |
| May 1, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | -5.56% | 167 |
| Apr 30, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 120,178 |
| Apr 29, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -5.45% | 76,446 |
| Apr 28, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 16 |
| Apr 27, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 20 |
| Apr 24, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 16,383 |
| Apr 23, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 2 |
| Apr 22, 2026 | 27.50 | 27.05 | 25.50 | 27.50 | 27.50 | - | 63,912 |
| Apr 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 17, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | - | 350 |
| Apr 16, 2026 | 27.50 | 28.00 | 27.58 | 27.50 | 27.50 | - | 10,250 |
| Apr 15, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 1,627 |
| Apr 14, 2026 | 27.50 | 28.00 | 27.60 | 27.50 | 27.50 | - | 12,007 |
| Apr 13, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 13 |
| Apr 10, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 400 |
| Apr 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 8, 2026 | 29.00 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 2, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 3,500 |
| Apr 1, 2026 | 27.50 | 27.05 | 27.00 | 27.50 | 27.50 | - | 1,906 |
| Mar 31, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 359 |
| Mar 30, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 15 |
| 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 |