NCC Group plc (LON:NCC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 165.20
-2.20 (-1.31%)
Nov 4, 2026, 4:35 PM GMT
NCC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 167.40 | 167.40 | 164.40 | 165.20 | 165.20 | -1.31% | 860,891 |
| Nov 3, 2026 | 174.00 | 174.00 | 165.80 | 167.40 | 167.40 | -1.30% | 463,515 |
| Nov 2, 2026 | 172.00 | 172.20 | 167.80 | 169.60 | 169.60 | 0.36% | 3,808,256 |
| Oct 30, 2026 | 175.00 | 175.61 | 167.00 | 169.00 | 169.00 | 0.24% | 1,932,336 |
| Oct 29, 2026 | 171.00 | 175.00 | 168.60 | 168.60 | 168.60 | -2.88% | 1,640,048 |
| Oct 28, 2026 | 173.00 | 175.20 | 171.00 | 173.60 | 173.60 | 0.46% | 3,071,193 |
| Oct 27, 2026 | 173.20 | 178.20 | 167.80 | 172.80 | 172.80 | -0.92% | 1,985,808 |
| Oct 26, 2026 | 166.00 | 178.80 | 164.80 | 174.40 | 174.40 | 5.70% | 2,187,369 |
| Oct 23, 2026 | 155.40 | 165.40 | 153.00 | 165.00 | 165.00 | 5.10% | 1,092,999 |
| Oct 22, 2026 | 155.80 | 157.80 | 153.20 | 157.00 | 157.00 | 0.90% | 1,139,619 |
| Oct 21, 2026 | 157.60 | 157.60 | 153.36 | 155.60 | 155.60 | 0.26% | 1,323,263 |
| Oct 20, 2026 | 157.60 | 157.60 | 153.00 | 155.20 | 155.20 | 0.39% | 595,048 |
| Oct 19, 2026 | 157.60 | 157.60 | 152.40 | 154.60 | 154.60 | 0.13% | 913,169 |
| Oct 16, 2026 | 157.60 | 157.60 | 152.80 | 154.40 | 154.40 | 0.52% | 1,378,639 |
| Oct 15, 2026 | 156.40 | 157.80 | 149.70 | 153.60 | 153.60 | -0.65% | 1,319,151 |
| Oct 14, 2026 | 150.20 | 158.20 | 150.20 | 154.60 | 154.60 | -0.51% | 935,192 |
| Oct 13, 2026 | 155.20 | 157.60 | 154.20 | 155.40 | 155.40 | 1.17% | 1,602,226 |
| Oct 12, 2026 | 151.80 | 154.60 | 151.40 | 153.60 | 153.60 | 1.32% | 788,693 |
| 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 | 143.80 | 149.20 | 149.20 | 2.75% | 727,331 |
| 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% | 1,374,510 |
| Sep 30, 2026 | 143.00 | 149.00 | 143.00 | 147.80 | 147.80 | 2.50% | 1,464,018 |
| 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% | 1,130,343 |
| Sep 25, 2026 | 140.00 | 142.60 | 138.80 | 142.00 | 142.00 | 1.00% | 470,977 |
| Sep 24, 2026 | 138.40 | 141.00 | 133.80 | 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 | 135.20 | 136.80 | 134.00 | 134.00 | 134.00 | 0.15% | 725,883 |
| Sep 21, 2026 | 134.00 | 135.80 | 130.80 | 133.80 | 133.80 | 2.14% | 596,219 |
| 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% | 858,336 |
| Sep 16, 2026 | 130.00 | 134.00 | 129.80 | 132.20 | 132.20 | 0.15% | 1,149,439 |
| 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 | 126.40 | 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% | 1,928,704 |
| Sep 9, 2026 | 133.80 | 134.20 | 125.40 | 125.40 | 123.90 | -6.70% | 4,219,266 |
| Sep 8, 2026 | 142.00 | 142.00 | 134.40 | 134.40 | 132.79 | -3.73% | 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 | 0.56% | 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 |