NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 119.00
0.00 (0.00%)
Apr 14, 2026, 4:47 PM GMT
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 3,370,414 |
| Apr 13, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 2.41% | 2,744,657 |
| Apr 10, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.69% | 1,087,086 |
| Apr 9, 2026 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -5.72% | 1,575,514 |
| Apr 8, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 2.86% | 1,594,332 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.34% | 1,140,498 |
| Apr 2, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.53% | 1,114,502 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 1.55% | 1,252,828 |
| Mar 31, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 1.58% | 1,093,487 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 0.18% | 1,549,512 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -1.04% | 1,623,963 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.20% | 1,869,707 |
| Mar 25, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 1,657,564 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.69% | 2,074,679 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.68% | 2,653,567 |
| Mar 20, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.84% | 11,125,900 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.66% | 1,954,530 |
| Mar 18, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 2,183,019 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 2,370,203 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.90% | 3,097,197 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.56% | 2,532,621 |
| Mar 12, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -2.28% | 2,403,125 |
| Mar 11, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.28 | 0.30% | 1,739,148 |
| Mar 10, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.28 | -0.46% | 2,478,887 |
| Mar 9, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.29 | -0.30% | 1,031,401 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.29 | - | 1,849,961 |
| Mar 5, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.29 | 2.16% | 3,434,804 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.26 | 2.86% | 984,383 |
| Mar 3, 2026 | 1.26 | 1.30 | 1.22 | 1.26 | 1.23 | -1.56% | 2,950,968 |
| Mar 2, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.25 | -3.62% | 2,319,043 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.31 | 1.33 | 1.29 | -2.93% | 2,247,259 |
| Feb 26, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.33 | 3.64% | 1,040,878 |
| Feb 25, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.29 | 2.01% | 1,521,769 |
| Feb 24, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.26 | 0.62% | 1,508,288 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.25 | -3.31% | 3,654,796 |
| Feb 20, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.30 | 0.76% | 861,638 |
| Feb 19, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.29 | -2.95% | 1,839,152 |
| Feb 18, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.33 | - | 710,113 |
| Feb 17, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.33 | 2.57% | 1,603,864 |
| Feb 16, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.29 | -1.05% | 2,600,470 |
| Feb 13, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.31 | 0.90% | 2,058,322 |
| Feb 12, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.29 | -1.34% | 2,238,846 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.31 | -1.32% | 4,378,743 |
| Feb 10, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.33 | 1.04% | 2,817,715 |
| Feb 9, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.32 | 2.12% | 2,504,533 |
| Feb 6, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.29 | -0.60% | 1,590,397 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.30 | -0.75% | 2,233,106 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.31 | -0.89% | 2,115,865 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.32 | -4.66% | 1,842,488 |
| Feb 2, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.38 | 0.85% | 2,030,707 |