Northcoders Group PLC (AIM:CODE)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
+0.50 (2.56%)
Jul 28, 2026, 9:11 AM GMT
Northcoders Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 19.00 | 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 | 20.00 | 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 |
| Jun 30, 2026 | 25.50 | 25.30 | 25.30 | 25.50 | 25.50 | 2.00% | 4,000 |
| Jun 29, 2026 | 25.50 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 2,542 |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 25.50 | 25.50 | - | 2 |
| Jun 25, 2026 | 26.00 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jun 24, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 1 |
| Jun 23, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 7 |
| Jun 22, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 3,007 |
| Jun 19, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 17,183 |
| Jun 18, 2026 | 25.50 | 25.25 | 25.00 | 25.50 | 25.50 | - | 12,000 |
| Jun 17, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 13 |
| Jun 16, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 7 |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.50 | 25.50 | - | 1,786 |
| Jun 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jun 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jun 10, 2026 | 25.50 | 25.02 | 25.00 | 25.50 | 25.50 | - | 10,400 |
| Jun 9, 2026 | 26.00 | 27.00 | 26.00 | 25.50 | 25.50 | - | 184 |
| Jun 8, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 8 |
| Jun 5, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 103 |
| Jun 4, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 4 |
| Jun 3, 2026 | 25.50 | 26.00 | 25.02 | 25.50 | 25.50 | - | 1,033 |
| Jun 2, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 2,167 |
| Jun 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 29, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 3,281 |
| May 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 27, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 10 |
| May 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| 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 | - | - |