NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 140.40
-1.00 (-0.71%)
Sep 4, 2026, 4:40 PM GMT
NCC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 141.40 | 145.80 | 139.00 | 140.40 | 140.40 | -0.71% | 740,393 |
| Sep 3, 2026 | 142.00 | 145.80 | 138.80 | 141.40 | 141.40 | - | 118,005,950 |
| Sep 2, 2026 | 138.20 | 145.80 | 138.20 | 141.40 | 141.40 | -1.12% | 887,635 |
| Sep 1, 2026 | 138.20 | 144.80 | 138.20 | 143.00 | 143.00 | -1.38% | 1,409,449 |
| Aug 28, 2026 | 144.40 | 145.20 | 143.40 | 145.00 | 145.00 | 0.55% | 1,142,478 |
| Aug 27, 2026 | 142.20 | 144.20 | 138.60 | 144.20 | 144.20 | 1.84% | 715,686 |
| Aug 26, 2026 | 142.80 | 144.00 | 140.40 | 141.60 | 141.60 | -0.56% | 605,073 |
| Aug 25, 2026 | 141.20 | 142.80 | 141.20 | 142.40 | 142.40 | 0.42% | 830,260 |
| Aug 24, 2026 | 139.40 | 141.80 | 136.00 | 141.80 | 141.80 | 1.58% | 831,207 |
| Aug 21, 2026 | 136.40 | 139.60 | 136.20 | 139.60 | 139.60 | 2.05% | 903,740 |
| Aug 20, 2026 | 140.00 | 140.00 | 136.00 | 136.80 | 136.80 | -0.58% | 630,235 |
| Aug 19, 2026 | 140.00 | 140.00 | 136.40 | 137.60 | 137.60 | -0.58% | 519,470 |
| Aug 18, 2026 | 139.00 | 142.00 | 138.00 | 138.40 | 138.40 | -0.14% | 487,331 |
| Aug 17, 2026 | 138.80 | 140.00 | 137.80 | 138.60 | 138.60 | -1.00% | 647,301 |
| Aug 14, 2026 | 142.80 | 144.40 | 139.40 | 140.00 | 140.00 | -1.13% | 1,364,820 |
| Aug 13, 2026 | 144.00 | 144.00 | 141.20 | 141.60 | 141.60 | 0.43% | 529,244 |
| Aug 12, 2026 | 142.20 | 142.80 | 140.70 | 141.00 | 141.00 | -0.98% | 361,438 |
| Aug 11, 2026 | 141.00 | 143.00 | 141.00 | 142.40 | 142.40 | 0.28% | 420,739 |
| Aug 10, 2026 | 142.00 | 143.40 | 141.00 | 142.00 | 142.00 | - | 650,291 |
| Aug 7, 2026 | 144.00 | 144.00 | 141.80 | 142.00 | 142.00 | -0.56% | 636,159 |
| Aug 6, 2026 | 144.00 | 144.00 | 139.20 | 142.80 | 142.80 | 0.42% | 1,917,238 |
| Aug 5, 2026 | 143.60 | 143.80 | 141.40 | 142.20 | 142.20 | -0.56% | 3,657,779 |
| Aug 4, 2026 | 144.00 | 144.20 | 140.60 | 143.00 | 143.00 | 0.85% | 1,320,413 |
| Aug 3, 2026 | 141.60 | 142.40 | 141.00 | 141.80 | 141.80 | 0.57% | 1,071,978 |
| Jul 31, 2026 | 144.00 | 144.00 | 138.80 | 141.00 | 141.00 | -0.84% | 3,769,390 |
| Jul 30, 2026 | 144.60 | 144.60 | 142.20 | 142.20 | 142.20 | -1.25% | 1,561,849 |
| Jul 29, 2026 | 144.60 | 144.80 | 142.60 | 144.00 | 144.00 | -0.41% | 3,960,667 |
| Jul 28, 2026 | 140.20 | 144.60 | 140.20 | 144.60 | 144.60 | 1.12% | 2,713,771 |
| Jul 27, 2026 | 143.00 | 145.00 | 142.90 | 143.00 | 143.00 | - | 1,822,862 |
| Jul 24, 2026 | 143.00 | 143.80 | 141.20 | 143.00 | 143.00 | 0.85% | 1,437,031 |
| Jul 23, 2026 | 144.00 | 144.20 | 141.20 | 141.80 | 141.80 | -0.42% | 577,967 |
| Jul 22, 2026 | 142.80 | 142.80 | 139.40 | 142.40 | 142.40 | 0.14% | 1,018,773 |
| Jul 21, 2026 | 143.00 | 143.60 | 141.60 | 142.20 | 142.20 | -0.42% | 1,174,251 |
| Jul 20, 2026 | 143.00 | 143.80 | 141.60 | 142.80 | 142.80 | 0.85% | 2,112,755 |
| Jul 17, 2026 | 141.40 | 143.20 | 138.20 | 141.60 | 141.60 | -0.84% | 346,542 |
| Jul 16, 2026 | 144.00 | 144.00 | 141.90 | 142.80 | 142.80 | -0.70% | 683,165 |
| Jul 15, 2026 | 143.00 | 144.30 | 138.40 | 143.80 | 143.80 | 0.84% | 1,883,671 |
| Jul 14, 2026 | 142.60 | 143.80 | 139.40 | 142.60 | 142.60 | 1.28% | 2,971,997 |
| Jul 13, 2026 | 138.00 | 142.20 | 137.60 | 140.80 | 140.80 | 1.00% | 908,974 |
| Jul 10, 2026 | 137.40 | 141.00 | 137.40 | 139.40 | 139.40 | 0.14% | 2,200,204 |
| Jul 9, 2026 | 136.80 | 140.00 | 135.40 | 139.20 | 139.20 | 0.43% | 1,524,088 |
| Jul 8, 2026 | 138.00 | 139.40 | 136.80 | 138.60 | 138.60 | 1.17% | 1,745,247 |
| Jul 7, 2026 | 136.00 | 140.40 | 132.40 | 137.00 | 137.00 | 4.90% | 3,563,532 |
| Jul 6, 2026 | 128.80 | 130.60 | 127.00 | 130.60 | 130.60 | 1.40% | 735,563 |
| Jul 3, 2026 | 131.40 | 131.40 | 127.00 | 128.80 | 128.80 | 0.31% | 557,530 |
| Jul 2, 2026 | 125.80 | 129.40 | 125.40 | 128.40 | 128.40 | 1.10% | 962,159 |
| Jul 1, 2026 | 120.60 | 127.80 | 120.60 | 127.00 | 127.00 | 5.31% | 1,187,871 |
| Jun 30, 2026 | 118.80 | 124.00 | 118.80 | 120.60 | 120.60 | -1.47% | 805,550 |
| Jun 29, 2026 | 124.00 | 125.20 | 122.20 | 122.40 | 122.40 | -0.65% | 795,186 |
| Jun 26, 2026 | 120.00 | 125.00 | 118.80 | 123.20 | 123.20 | 1.65% | 903,969 |