Northcoders Group PLC (AIM:CODE)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
-2.50 (-9.09%)
Apr 29, 2026, 4:26 PM GMT
Northcoders Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | - | 350 |
| Apr 16, 2026 | 27.58 | 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 | 27.00 | 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 | 27.05 | 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 |
| 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 |