NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 141.40
-1.00 (-0.70%)
May 26, 2026, 4:47 PM GMT
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 138.40 | 142.20 | 138.40 | 142.20 | - | -0.14% | 299,914 |
| May 22, 2026 | 134.80 | 144.00 | 134.80 | 142.40 | 142.40 | 1.57% | 986,514 |
| May 21, 2026 | 141.60 | 141.60 | 136.20 | 140.20 | 140.20 | 2.19% | 894,937 |
| May 20, 2026 | 138.40 | 139.40 | 135.80 | 137.20 | 137.20 | -2.42% | 1,007,690 |
| May 19, 2026 | 137.40 | 142.00 | 137.20 | 140.60 | 140.60 | 2.48% | 2,461,899 |
| May 18, 2026 | 134.00 | 138.40 | 134.00 | 137.20 | 137.20 | -0.44% | 637,129 |
| May 15, 2026 | 134.00 | 137.80 | 134.00 | 137.80 | 137.80 | 1.03% | 1,199,789 |
| May 14, 2026 | 134.00 | 136.60 | 134.00 | 136.40 | 136.40 | 1.04% | 787,860 |
| May 13, 2026 | 136.00 | 137.80 | 134.60 | 135.00 | 135.00 | -1.17% | 839,423 |
| May 12, 2026 | 136.00 | 137.20 | 133.20 | 136.60 | 136.60 | -0.58% | 844,296 |
| May 11, 2026 | 139.00 | 141.20 | 137.20 | 137.40 | 137.40 | -2.00% | 603,154 |
| May 8, 2026 | 137.00 | 141.40 | 136.40 | 140.20 | 140.20 | 2.04% | 7,477,665 |
| May 7, 2026 | 140.20 | 140.20 | 135.20 | 137.40 | 137.40 | -0.15% | 1,208,394 |
| May 6, 2026 | 143.80 | 143.80 | 137.60 | 137.60 | 137.60 | -2.13% | 2,986,880 |
| May 5, 2026 | 130.00 | 141.80 | 129.80 | 140.60 | 140.60 | 9.33% | 3,955,288 |
| May 1, 2026 | 121.00 | 129.69 | 120.79 | 128.60 | 128.60 | 6.46% | 1,431,827 |
| Apr 30, 2026 | 117.00 | 120.80 | 116.40 | 120.80 | 120.80 | 2.55% | 967,666 |
| Apr 29, 2026 | 119.00 | 119.00 | 117.40 | 117.80 | 117.80 | -0.51% | 578,604 |
| Apr 28, 2026 | 122.80 | 122.80 | 116.60 | 118.40 | 118.40 | 0.68% | 907,655 |
| Apr 27, 2026 | 116.00 | 118.40 | 116.00 | 117.60 | 117.60 | 0.17% | 654,369 |
| Apr 24, 2026 | 119.60 | 121.60 | 116.60 | 117.40 | 117.40 | -0.51% | 700,871 |
| Apr 23, 2026 | 117.40 | 121.80 | 117.40 | 118.00 | 118.00 | -3.44% | 1,049,051 |
| Apr 22, 2026 | 121.40 | 123.00 | 120.80 | 122.20 | 122.20 | 0.49% | 694,501 |
| Apr 21, 2026 | 118.20 | 122.40 | 118.20 | 121.60 | 121.60 | 0.33% | 1,048,156 |
| Apr 20, 2026 | 122.20 | 122.60 | 119.40 | 121.20 | 121.20 | -1.46% | 1,175,763 |
| Apr 17, 2026 | 122.60 | 125.20 | 122.40 | 123.00 | 123.00 | 0.33% | 2,319,481 |
| Apr 16, 2026 | 121.40 | 125.00 | 119.00 | 122.60 | 122.60 | 2.34% | 3,455,528 |
| Apr 15, 2026 | 118.20 | 120.60 | 117.00 | 119.80 | 119.80 | 0.67% | 2,993,611 |
| Apr 14, 2026 | 119.60 | 120.50 | 117.40 | 119.00 | 119.00 | - | 3,370,414 |
| Apr 13, 2026 | 116.00 | 120.00 | 115.40 | 119.00 | 119.00 | 2.41% | 2,744,657 |
| Apr 10, 2026 | 115.40 | 118.60 | 115.40 | 116.20 | 116.20 | 0.69% | 1,087,086 |
| Apr 9, 2026 | 120.80 | 123.40 | 114.80 | 115.40 | 115.40 | -5.72% | 1,575,514 |
| Apr 8, 2026 | 122.80 | 124.40 | 120.80 | 122.40 | 122.40 | 2.86% | 1,594,332 |
| Apr 7, 2026 | 118.60 | 120.22 | 116.60 | 119.00 | 119.00 | -0.34% | 1,140,498 |
| Apr 2, 2026 | 117.00 | 119.60 | 116.20 | 119.40 | 119.40 | 1.53% | 1,114,502 |
| Apr 1, 2026 | 117.80 | 119.40 | 115.40 | 117.60 | 117.60 | 1.55% | 1,252,828 |
| Mar 31, 2026 | 117.00 | 117.29 | 113.40 | 115.80 | 115.80 | 1.58% | 1,093,487 |
| Mar 30, 2026 | 112.00 | 114.20 | 107.20 | 114.00 | 114.00 | 0.18% | 1,549,512 |
| Mar 27, 2026 | 119.80 | 119.80 | 113.20 | 113.80 | 113.80 | -1.04% | 1,623,963 |
| Mar 26, 2026 | 115.80 | 116.40 | 113.60 | 115.00 | 115.00 | -1.20% | 1,869,707 |
| Mar 25, 2026 | 117.40 | 118.40 | 115.60 | 116.40 | 116.40 | 0.87% | 1,657,564 |
| Mar 24, 2026 | 116.60 | 117.00 | 113.40 | 115.40 | 115.40 | -0.69% | 2,074,679 |
| Mar 23, 2026 | 117.80 | 119.80 | 115.60 | 116.20 | 116.20 | -2.68% | 2,653,567 |
| Mar 20, 2026 | 119.20 | 121.00 | 118.00 | 119.40 | 119.40 | 0.84% | 11,125,900 |
| Mar 19, 2026 | 119.40 | 119.80 | 117.20 | 118.40 | 118.40 | -1.66% | 1,954,530 |
| Mar 18, 2026 | 116.00 | 122.20 | 116.00 | 120.40 | 120.40 | 0.84% | 2,183,019 |
| Mar 17, 2026 | 120.00 | 120.80 | 117.00 | 119.40 | 119.40 | -0.83% | 2,370,203 |
| Mar 16, 2026 | 126.00 | 126.00 | 119.60 | 120.40 | 120.40 | -4.90% | 3,097,197 |
| Mar 13, 2026 | 126.00 | 128.40 | 126.00 | 126.60 | 126.60 | -1.56% | 2,532,621 |
| Mar 12, 2026 | 129.40 | 131.40 | 126.60 | 128.60 | 128.60 | 0.12% | 2,403,125 |