NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 143.60
-0.80 (-0.55%)
Aug 8, 2025, 4:35 PM BST
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 144.20 | 145.20 | 141.57 | 143.60 | 143.60 | -0.55% | 1,179,532 |
| Aug 7, 2025 | 143.80 | 145.00 | 142.60 | 144.40 | 144.40 | -0.14% | 891,545 |
| Aug 6, 2025 | 149.40 | 149.60 | 144.00 | 144.60 | 144.60 | -1.50% | 525,005 |
| Aug 5, 2025 | 146.40 | 153.20 | 146.40 | 146.80 | 146.80 | 0.27% | 401,000 |
| Aug 4, 2025 | 152.80 | 152.80 | 146.40 | 146.40 | 146.40 | -1.61% | 451,136 |
| Aug 1, 2025 | 148.60 | 150.13 | 146.80 | 148.80 | 148.80 | -1.06% | 567,833 |
| Jul 31, 2025 | 151.00 | 153.80 | 149.00 | 150.40 | 150.40 | -0.40% | 2,293,791 |
| Jul 30, 2025 | 148.20 | 154.40 | 148.20 | 151.00 | 151.00 | 0.40% | 511,258 |
| Jul 29, 2025 | 150.80 | 153.60 | 150.00 | 150.40 | 150.40 | -1.18% | 3,401,905 |
| Jul 28, 2025 | 153.60 | 155.80 | 148.20 | 152.20 | 152.20 | 2.15% | 1,170,906 |
| Jul 25, 2025 | 144.20 | 151.20 | 144.20 | 149.00 | 149.00 | 1.64% | 1,095,575 |
| Jul 24, 2025 | 145.80 | 149.00 | 145.80 | 146.60 | 146.60 | - | 507,778 |
| Jul 23, 2025 | 145.20 | 153.00 | 145.20 | 146.60 | 146.60 | -1.21% | 1,487,412 |
| Jul 22, 2025 | 142.00 | 149.00 | 142.00 | 148.40 | 148.40 | 1.50% | 1,028,082 |
| Jul 21, 2025 | 149.48 | 151.00 | 144.20 | 146.20 | 146.20 | -1.62% | 847,902 |
| Jul 18, 2025 | 146.20 | 149.80 | 146.00 | 148.60 | 148.60 | 0.95% | 950,596 |
| Jul 17, 2025 | 146.60 | 150.60 | 144.20 | 147.20 | 147.20 | 3.95% | 1,432,301 |
| Jul 16, 2025 | 140.20 | 147.76 | 140.00 | 141.60 | 141.60 | 0.43% | 675,768 |
| Jul 15, 2025 | 144.40 | 145.00 | 141.00 | 141.00 | 141.00 | -1.54% | 593,737 |
| Jul 14, 2025 | 145.59 | 145.59 | 142.03 | 143.20 | 143.20 | -0.14% | 659,619 |
| Jul 11, 2025 | 142.40 | 150.00 | 140.40 | 143.40 | 143.40 | - | 1,051,397 |
| Jul 10, 2025 | 144.40 | 145.40 | 142.80 | 143.40 | 143.40 | -0.28% | 710,670 |
| Jul 9, 2025 | 151.00 | 151.00 | 142.40 | 143.80 | 143.80 | -2.18% | 910,135 |
| Jul 8, 2025 | 141.00 | 149.80 | 141.00 | 147.00 | 147.00 | 1.94% | 2,997,083 |
| Jul 7, 2025 | 141.00 | 146.80 | 141.00 | 144.20 | 144.20 | 1.55% | 590,055 |
| Jul 4, 2025 | 138.00 | 143.60 | 138.00 | 142.00 | 142.00 | -0.70% | 2,845,342 |
| Jul 3, 2025 | 142.00 | 143.40 | 138.20 | 143.00 | 143.00 | 1.71% | 1,557,528 |
| Jul 2, 2025 | 142.20 | 148.00 | 139.80 | 140.60 | 139.10 | -2.90% | 1,125,786 |
| Jul 1, 2025 | 145.00 | 146.60 | 143.00 | 144.80 | 143.26 | -0.14% | 1,285,082 |
| Jun 30, 2025 | 140.00 | 145.40 | 140.00 | 145.00 | 143.45 | 2.11% | 1,057,374 |
| Jun 27, 2025 | 140.00 | 145.20 | 140.00 | 142.00 | 140.49 | 0.28% | 482,601 |
| Jun 26, 2025 | 144.80 | 144.80 | 141.60 | 141.60 | 140.09 | -1.26% | 553,203 |
| Jun 25, 2025 | 143.00 | 145.00 | 141.40 | 143.40 | 141.87 | 0.99% | 1,760,628 |
| Jun 24, 2025 | 142.80 | 145.20 | 141.80 | 142.00 | 140.49 | 0.28% | 802,593 |
| Jun 23, 2025 | 144.00 | 146.40 | 140.60 | 141.60 | 140.09 | -3.28% | 1,339,162 |
| Jun 20, 2025 | 144.40 | 147.80 | 140.20 | 146.40 | 144.84 | -0.14% | 6,039,428 |
| Jun 19, 2025 | 158.00 | 158.20 | 145.20 | 146.60 | 145.04 | -11.15% | 3,984,537 |
| Jun 18, 2025 | 162.80 | 166.40 | 160.80 | 165.00 | 163.24 | 1.48% | 792,133 |
| Jun 17, 2025 | 166.36 | 167.00 | 161.80 | 162.60 | 160.87 | -2.75% | 668,262 |
| Jun 16, 2025 | 168.20 | 168.20 | 162.60 | 167.20 | 165.42 | 1.46% | 352,476 |
| Jun 13, 2025 | 168.00 | 168.00 | 162.40 | 164.80 | 163.04 | -0.84% | 626,612 |
| Jun 12, 2025 | 164.00 | 166.40 | 162.40 | 166.20 | 164.43 | 1.47% | 503,569 |
| Jun 11, 2025 | 163.20 | 164.32 | 162.00 | 163.80 | 162.05 | 0.49% | 686,776 |
| Jun 10, 2025 | 159.20 | 164.80 | 159.20 | 163.00 | 161.26 | 1.12% | 582,353 |
| Jun 9, 2025 | 159.40 | 162.80 | 157.00 | 161.20 | 159.48 | 0.88% | 1,893,487 |
| Jun 6, 2025 | 161.20 | 161.20 | 156.00 | 159.80 | 158.10 | 1.27% | 326,034 |
| Jun 5, 2025 | 156.00 | 161.20 | 156.00 | 157.80 | 156.12 | -1.00% | 1,730,411 |
| Jun 4, 2025 | 151.80 | 160.60 | 151.80 | 159.40 | 157.70 | 1.66% | 423,339 |
| Jun 3, 2025 | 159.20 | 159.20 | 156.20 | 156.80 | 155.13 | 0.13% | 360,296 |
| Jun 2, 2025 | 156.40 | 159.03 | 152.00 | 156.60 | 154.93 | 0.26% | 498,888 |