NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 147.20
-2.40 (-1.60%)
Oct 30, 2025, 4:35 PM BST
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 148.00 | 150.60 | 146.60 | 147.60 | 147.60 | -1.34% | 182,645 |
| 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% | 512,378 |
| Oct 27, 2025 | 153.40 | 156.60 | 151.78 | 152.60 | 152.60 | -1.29% | 860,548 |
| Oct 24, 2025 | 158.20 | 158.60 | 154.50 | 154.60 | 154.60 | -1.53% | 857,805 |
| Oct 23, 2025 | 158.00 | 161.60 | 156.80 | 157.00 | 157.00 | -0.51% | 903,183 |
| Oct 22, 2025 | 145.80 | 158.40 | 145.80 | 157.80 | 157.80 | 8.38% | 2,050,386 |
| Oct 21, 2025 | 148.00 | 153.45 | 139.60 | 145.60 | 145.60 | 0.97% | 2,853,022 |
| Oct 20, 2025 | 144.40 | 145.20 | 142.80 | 144.20 | 144.20 | 0.42% | 436,373 |
| Oct 17, 2025 | 144.20 | 146.40 | 142.20 | 143.60 | 143.60 | -1.51% | 549,873 |
| Oct 16, 2025 | 147.70 | 149.80 | 144.98 | 145.80 | 145.80 | 0.28% | 394,009 |
| Oct 15, 2025 | 146.00 | 149.40 | 143.80 | 145.40 | 145.40 | 0.55% | 458,646 |
| 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% | 356,415 |
| Oct 10, 2025 | 145.00 | 148.80 | 145.00 | 145.40 | 145.40 | -0.27% | 565,355 |
| Oct 9, 2025 | 146.94 | 147.00 | 144.00 | 145.80 | 145.80 | 0.97% | 639,889 |
| Oct 8, 2025 | 149.60 | 149.60 | 142.58 | 144.40 | 144.40 | -0.41% | 1,684,807 |
| Oct 7, 2025 | 145.77 | 148.40 | 144.00 | 145.00 | 145.00 | -1.09% | 395,222 |
| Oct 6, 2025 | 146.00 | 150.00 | 145.58 | 146.60 | 146.60 | -0.95% | 522,371 |
| Oct 3, 2025 | 146.00 | 149.20 | 146.00 | 148.00 | 148.00 | 0.41% | 783,737 |
| Oct 2, 2025 | 148.04 | 150.00 | 143.20 | 147.40 | 147.40 | 0.27% | 838,712 |
| Oct 1, 2025 | 148.00 | 149.40 | 146.40 | 147.00 | 147.00 | -0.54% | 1,589,629 |
| Sep 30, 2025 | 143.60 | 148.80 | 143.60 | 147.80 | 147.80 | 0.68% | 583,831 |
| Sep 29, 2025 | 149.60 | 149.60 | 142.88 | 146.80 | 146.80 | 2.66% | 1,051,697 |
| Sep 26, 2025 | 142.40 | 145.20 | 140.20 | 143.00 | 143.00 | 0.56% | 611,331 |
| Sep 25, 2025 | 143.80 | 147.00 | 142.20 | 142.20 | 142.20 | -1.25% | 378,235 |
| Sep 24, 2025 | 140.60 | 147.80 | 140.60 | 144.00 | 144.00 | -1.77% | 836,224 |
| Sep 23, 2025 | 143.00 | 149.20 | 142.80 | 146.60 | 146.60 | 2.66% | 652,108 |
| Sep 22, 2025 | 146.14 | 146.40 | 141.20 | 142.80 | 142.80 | -1.79% | 675,886 |
| Sep 19, 2025 | 147.00 | 147.60 | 144.40 | 145.40 | 145.40 | -0.68% | 2,238,483 |
| Sep 18, 2025 | 143.00 | 146.40 | 142.80 | 146.40 | 146.40 | 2.52% | 799,475 |
| Sep 17, 2025 | 145.40 | 145.40 | 142.00 | 142.80 | 142.80 | 0.14% | 596,355 |
| Sep 16, 2025 | 143.40 | 146.60 | 140.80 | 142.60 | 142.60 | -0.28% | 858,852 |
| Sep 15, 2025 | 144.00 | 145.80 | 142.00 | 143.00 | 143.00 | -0.28% | 1,591,547 |
| Sep 12, 2025 | 143.60 | 145.70 | 142.40 | 143.40 | 143.40 | - | 1,437,204 |
| Sep 11, 2025 | 147.20 | 147.20 | 142.80 | 143.40 | 143.40 | -1.92% | 967,721 |
| Sep 10, 2025 | 143.20 | 149.80 | 143.20 | 146.20 | 146.20 | -1.08% | 1,421,893 |
| 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 |