NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 151.40
-3.20 (-2.07%)
Oct 15, 2026, 10:29 AM GMT
NCC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 156.40 | 156.40 | 151.40 | 151.40 | 151.40 | -2.07% | 139,659 |
| Oct 14, 2026 | 150.20 | 158.20 | 150.20 | 154.60 | 154.60 | -0.51% | 935,192 |
| Oct 13, 2026 | 155.20 | 157.60 | 154.40 | 155.40 | 155.40 | 1.17% | 1,602,228 |
| Oct 12, 2026 | 151.80 | 154.60 | 151.60 | 153.60 | 153.60 | 1.32% | 788,695 |
| Oct 9, 2026 | 149.40 | 153.40 | 148.20 | 151.60 | 151.60 | 1.74% | 1,316,622 |
| Oct 8, 2026 | 143.00 | 151.20 | 143.00 | 149.00 | 149.00 | -0.13% | 758,427 |
| Oct 7, 2026 | 146.00 | 149.20 | 144.80 | 149.20 | 149.20 | 2.75% | 727,332 |
| Oct 6, 2026 | 149.80 | 149.80 | 143.20 | 145.20 | 145.20 | -0.14% | 1,015,221 |
| Oct 5, 2026 | 149.80 | 149.80 | 144.00 | 145.40 | 145.40 | -0.14% | 766,128 |
| Oct 2, 2026 | 148.00 | 150.00 | 145.60 | 145.60 | 145.60 | -0.41% | 1,146,267 |
| Oct 1, 2026 | 143.00 | 148.20 | 143.00 | 146.20 | 146.20 | -1.08% | 1,374,511 |
| Sep 30, 2026 | 143.00 | 148.60 | 143.00 | 147.80 | 147.80 | 2.50% | 1,391,349 |
| Sep 29, 2026 | 144.00 | 151.80 | 143.80 | 144.20 | 144.20 | -3.99% | 942,087 |
| Sep 28, 2026 | 140.60 | 150.60 | 140.60 | 150.20 | 150.20 | 5.77% | 1,130,344 |
| Sep 25, 2026 | 140.00 | 142.60 | 140.00 | 142.00 | 142.00 | 1.00% | 470,978 |
| Sep 24, 2026 | 138.40 | 141.00 | 137.00 | 140.60 | 140.60 | 1.30% | 834,127 |
| Sep 23, 2026 | 137.00 | 139.80 | 132.60 | 138.80 | 138.80 | 3.58% | 621,101 |
| Sep 22, 2026 | 135.40 | 136.80 | 134.00 | 134.00 | 134.00 | 0.15% | 725,883 |
| Sep 21, 2026 | 134.00 | 135.80 | 132.40 | 133.80 | 133.80 | 2.14% | 538,071 |
| Sep 18, 2026 | 130.00 | 134.20 | 129.40 | 131.00 | 131.00 | -1.50% | 9,162,421 |
| Sep 17, 2026 | 133.00 | 134.80 | 130.80 | 133.00 | 133.00 | 0.61% | 858,338 |
| Sep 16, 2026 | 130.00 | 134.00 | 130.00 | 132.20 | 132.20 | 0.15% | 1,149,440 |
| Sep 15, 2026 | 130.00 | 132.20 | 129.20 | 132.00 | 132.00 | 0.76% | 1,484,897 |
| Sep 14, 2026 | 127.20 | 131.60 | 127.20 | 131.00 | 131.00 | 3.31% | 1,266,038 |
| Sep 11, 2026 | 124.60 | 127.20 | 124.60 | 126.80 | 126.80 | 0.48% | 948,395 |
| Sep 10, 2026 | 124.00 | 129.00 | 120.60 | 126.20 | 126.20 | 1.86% | 1,801,774 |
| Sep 9, 2026 | 133.80 | 134.00 | 125.40 | 125.40 | 123.90 | -6.70% | 4,219,268 |
| Sep 8, 2026 | 142.00 | 142.00 | 134.40 | 134.40 | 132.79 | -3.72% | 1,439,615 |
| Sep 7, 2026 | 145.00 | 146.00 | 139.60 | 139.60 | 137.93 | -0.57% | 1,681,939 |
| Sep 4, 2026 | 141.40 | 145.80 | 139.00 | 140.40 | 138.72 | -0.71% | 740,393 |
| Sep 3, 2026 | 142.00 | 145.80 | 138.80 | 141.40 | 139.71 | - | 118,005,950 |
| Sep 2, 2026 | 138.20 | 145.80 | 138.20 | 141.40 | 139.71 | -1.12% | 887,634 |
| Sep 1, 2026 | 138.20 | 144.80 | 138.20 | 143.00 | 141.29 | -1.38% | 1,409,449 |
| Aug 28, 2026 | 144.40 | 145.20 | 143.40 | 145.00 | 143.27 | 0.55% | 1,142,478 |
| Aug 27, 2026 | 142.20 | 144.20 | 138.60 | 144.20 | 142.48 | 1.84% | 715,686 |
| Aug 26, 2026 | 142.80 | 144.00 | 140.40 | 141.60 | 139.91 | -0.56% | 605,073 |
| Aug 25, 2026 | 141.20 | 142.80 | 141.20 | 142.40 | 140.70 | 0.42% | 830,260 |
| Aug 24, 2026 | 139.40 | 141.80 | 136.00 | 141.80 | 140.10 | 1.58% | 831,207 |
| Aug 21, 2026 | 136.40 | 139.60 | 136.20 | 139.60 | 137.93 | 2.05% | 903,740 |
| Aug 20, 2026 | 140.00 | 140.00 | 136.00 | 136.80 | 135.16 | -0.58% | 630,235 |
| Aug 19, 2026 | 140.00 | 140.00 | 136.39 | 137.60 | 135.95 | -0.58% | 519,470 |
| Aug 18, 2026 | 139.00 | 142.00 | 138.00 | 138.40 | 136.74 | -0.14% | 487,331 |
| Aug 17, 2026 | 138.80 | 140.00 | 137.80 | 138.60 | 136.94 | -1.00% | 647,301 |
| Aug 14, 2026 | 142.80 | 144.40 | 139.40 | 140.00 | 138.33 | -1.13% | 1,364,820 |
| Aug 13, 2026 | 144.00 | 144.00 | 141.20 | 141.60 | 139.91 | 0.43% | 529,244 |
| Aug 12, 2026 | 142.20 | 142.80 | 140.70 | 141.00 | 139.31 | -0.98% | 361,438 |
| Aug 11, 2026 | 141.00 | 143.00 | 141.00 | 142.40 | 140.70 | 0.28% | 420,739 |
| Aug 10, 2026 | 142.00 | 143.40 | 141.00 | 142.00 | 140.30 | - | 650,291 |
| Aug 7, 2026 | 144.00 | 144.00 | 141.80 | 142.00 | 140.30 | -0.56% | 636,159 |
| Aug 6, 2026 | 144.00 | 144.00 | 139.20 | 142.80 | 141.09 | 0.42% | 1,917,238 |