NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 139.40
+0.40 (0.29%)
Dec 17, 2025, 1:11 PM BST
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 139.40 | 139.80 | 138.60 | 139.00 | - | - | 44,546 |
| Dec 16, 2025 | 138.40 | 142.00 | 138.00 | 139.00 | 139.00 | - | 876,229 |
| Dec 15, 2025 | 135.80 | 140.00 | 135.40 | 139.00 | 139.00 | 0.14% | 2,677,904 |
| Dec 12, 2025 | 138.60 | 142.00 | 138.00 | 138.80 | 138.80 | -0.14% | 1,695,833 |
| Dec 11, 2025 | 137.60 | 140.20 | 129.00 | 139.00 | 139.00 | -0.57% | 3,811,849 |
| Dec 10, 2025 | 143.60 | 144.00 | 138.14 | 139.80 | 139.80 | -2.37% | 1,177,561 |
| Dec 9, 2025 | 143.40 | 145.20 | 142.60 | 143.20 | 143.20 | -0.56% | 571,408 |
| Dec 8, 2025 | 144.00 | 145.40 | 143.80 | 144.00 | 144.00 | -0.41% | 480,570 |
| Dec 5, 2025 | 148.40 | 149.20 | 144.20 | 144.60 | 144.60 | -1.36% | 558,102 |
| Dec 4, 2025 | 150.20 | 150.20 | 144.20 | 146.60 | 146.60 | 0.55% | 848,891 |
| Dec 3, 2025 | 146.80 | 147.20 | 143.80 | 145.80 | 145.80 | -0.14% | 1,149,339 |
| Dec 2, 2025 | 145.80 | 147.00 | 143.80 | 146.00 | 146.00 | - | 733,279 |
| Dec 1, 2025 | 149.40 | 150.40 | 145.00 | 146.00 | 146.00 | -1.62% | 800,317 |
| Nov 28, 2025 | 150.20 | 150.20 | 146.00 | 148.40 | 148.40 | - | 559,764 |
| Nov 27, 2025 | 148.20 | 149.00 | 145.41 | 148.40 | 148.40 | 1.50% | 363,871 |
| Nov 26, 2025 | 146.40 | 148.00 | 144.90 | 146.20 | 146.20 | -0.27% | 429,693 |
| Nov 25, 2025 | 148.40 | 150.80 | 145.89 | 146.60 | 146.60 | -2.27% | 745,638 |
| Nov 24, 2025 | 148.00 | 150.80 | 147.20 | 150.00 | 150.00 | 2.32% | 1,200,376 |
| Nov 21, 2025 | 146.60 | 148.80 | 145.00 | 146.60 | 146.60 | -0.27% | 1,111,977 |
| Nov 20, 2025 | 147.00 | 153.80 | 147.00 | 147.00 | 147.00 | 3.81% | 2,453,011 |
| Nov 19, 2025 | 147.00 | 147.00 | 141.07 | 141.60 | 141.60 | -0.28% | 502,647 |
| Nov 18, 2025 | 142.00 | 143.80 | 140.20 | 142.00 | 142.00 | -0.70% | 504,308 |
| Nov 17, 2025 | 150.00 | 150.00 | 142.60 | 143.00 | 143.00 | -0.56% | 582,261 |
| Nov 14, 2025 | 147.00 | 147.00 | 141.00 | 143.80 | 143.80 | -0.83% | 903,461 |
| Nov 13, 2025 | 145.40 | 148.40 | 143.60 | 145.00 | 145.00 | -0.55% | 550,440 |
| Nov 12, 2025 | 146.00 | 148.80 | 145.40 | 145.80 | 145.80 | -0.55% | 487,535 |
| Nov 11, 2025 | 152.00 | 152.00 | 145.00 | 146.60 | 146.60 | 0.83% | 331,311 |
| Nov 10, 2025 | 142.00 | 148.00 | 142.00 | 145.40 | 145.40 | 1.54% | 816,599 |
| Nov 7, 2025 | 144.20 | 146.00 | 142.00 | 143.20 | 143.20 | -0.83% | 562,637 |
| Nov 6, 2025 | 145.00 | 150.80 | 143.60 | 144.40 | 144.40 | -3.48% | 1,001,709 |
| Nov 5, 2025 | 149.00 | 150.20 | 147.20 | 149.60 | 149.60 | 0.13% | 426,970 |
| Nov 4, 2025 | 154.00 | 154.00 | 147.71 | 149.40 | 149.40 | -1.06% | 532,814 |
| Nov 3, 2025 | 145.00 | 152.00 | 145.00 | 151.00 | 151.00 | 1.07% | 421,387 |
| Oct 31, 2025 | 154.00 | 154.00 | 145.60 | 149.40 | 149.40 | 1.49% | 2,738,114 |
| Oct 30, 2025 | 148.00 | 150.60 | 146.60 | 147.20 | 147.20 | -1.60% | 362,954 |
| Oct 29, 2025 | 151.40 | 152.40 | 148.40 | 149.60 | 149.60 | -0.93% | 495,336 |
| Oct 28, 2025 | 150.00 | 152.80 | 149.80 | 151.00 | 151.00 | -1.05% | 512,375 |
| Oct 27, 2025 | 153.40 | 156.60 | 151.78 | 152.60 | 152.60 | -1.29% | 860,547 |
| Oct 24, 2025 | 158.20 | 158.60 | 154.50 | 154.60 | 154.60 | -1.53% | 857,804 |
| Oct 23, 2025 | 158.00 | 161.60 | 156.80 | 157.00 | 157.00 | -0.51% | 873,180 |
| Oct 22, 2025 | 145.80 | 158.40 | 145.80 | 157.80 | 157.80 | 8.38% | 2,050,387 |
| Oct 21, 2025 | 148.00 | 153.45 | 139.60 | 145.60 | 145.60 | 0.97% | 2,755,289 |
| Oct 20, 2025 | 144.40 | 145.20 | 142.80 | 144.20 | 144.20 | 0.42% | 436,372 |
| Oct 17, 2025 | 144.20 | 146.40 | 142.20 | 143.60 | 143.60 | -1.51% | 549,873 |
| Oct 16, 2025 | 145.60 | 149.80 | 144.98 | 145.80 | 145.80 | 0.28% | 394,008 |
| Oct 15, 2025 | 146.00 | 149.40 | 143.80 | 145.40 | 145.40 | 0.55% | 458,643 |
| Oct 14, 2025 | 145.40 | 146.00 | 142.60 | 144.60 | 144.60 | -0.69% | 1,623,449 |
| Oct 13, 2025 | 145.00 | 147.40 | 145.00 | 145.60 | 145.60 | 0.14% | 356,414 |
| Oct 10, 2025 | 145.00 | 148.80 | 145.00 | 145.40 | 145.40 | -0.27% | 565,352 |
| Oct 9, 2025 | 145.40 | 147.00 | 144.00 | 145.80 | 145.80 | 0.97% | 639,890 |