NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 146.20
-1.60 (-1.08%)
Sep 10, 2025, 4:40 PM BST
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 143.20 | 149.80 | 143.20 | 146.20 | 146.20 | -1.08% | 1,125,992 |
| Sep 9, 2025 | 146.20 | 150.00 | 146.20 | 147.80 | 147.80 | -0.40% | 760,593 |
| Sep 8, 2025 | 151.00 | 151.00 | 143.80 | 148.40 | 148.40 | 2.06% | 894,036 |
| Sep 5, 2025 | 144.80 | 147.80 | 143.60 | 145.40 | 145.40 | -0.82% | 602,664 |
| Sep 4, 2025 | 142.60 | 150.60 | 142.60 | 146.60 | 146.60 | 1.81% | 874,022 |
| Sep 3, 2025 | 144.40 | 147.00 | 143.40 | 144.00 | 144.00 | -0.28% | 722,144 |
| Sep 2, 2025 | 149.00 | 149.60 | 143.47 | 144.40 | 144.40 | -2.17% | 1,162,171 |
| Sep 1, 2025 | 147.40 | 149.00 | 146.00 | 147.60 | 147.60 | 1.51% | 349,408 |
| Aug 29, 2025 | 143.80 | 148.40 | 141.60 | 145.40 | 145.40 | 1.25% | 619,443 |
| Aug 28, 2025 | 146.00 | 147.40 | 142.60 | 143.60 | 143.60 | -1.78% | 896,631 |
| Aug 27, 2025 | 148.60 | 148.60 | 145.60 | 146.20 | 146.20 | -1.08% | 429,675 |
| Aug 26, 2025 | 146.80 | 148.18 | 145.00 | 147.80 | 147.80 | 0.14% | 1,254,470 |
| Aug 22, 2025 | 144.40 | 148.20 | 144.40 | 147.60 | 147.60 | 1.65% | 479,420 |
| Aug 21, 2025 | 144.00 | 146.20 | 143.00 | 145.20 | 145.20 | 0.83% | 472,234 |
| Aug 20, 2025 | 144.40 | 145.20 | 141.60 | 144.00 | 144.00 | - | 1,471,167 |
| Aug 19, 2025 | 143.00 | 144.00 | 141.36 | 144.00 | 144.00 | 1.41% | 1,111,927 |
| Aug 18, 2025 | 140.69 | 143.40 | 140.20 | 142.00 | 142.00 | 0.71% | 1,031,647 |
| Aug 15, 2025 | 140.00 | 144.20 | 139.60 | 141.00 | 141.00 | -0.98% | 583,839 |
| Aug 14, 2025 | 140.00 | 144.00 | 140.00 | 142.40 | 142.40 | 0.28% | 757,131 |
| Aug 13, 2025 | 142.00 | 143.60 | 141.00 | 142.00 | 142.00 | - | 616,810 |
| Aug 12, 2025 | 143.00 | 144.80 | 141.60 | 142.00 | 142.00 | -1.11% | 742,828 |
| Aug 11, 2025 | 142.00 | 144.80 | 142.00 | 143.60 | 143.60 | - | 424,861 |
| 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 |