NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 139.60
+11.00 (8.55%)
May 5, 2026, 4:03 PM GMT
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 121.00 | 129.60 | 121.00 | 128.60 | 128.60 | 6.46% | 1,326,829 |
| 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% | 857,656 |
| 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 | -2.28% | 2,403,125 |
| Mar 11, 2026 | 128.00 | 133.40 | 128.00 | 131.60 | 128.45 | 0.30% | 1,739,148 |
| Mar 10, 2026 | 131.40 | 133.60 | 130.00 | 131.20 | 128.06 | -0.46% | 2,478,887 |
| Mar 9, 2026 | 129.80 | 133.40 | 129.00 | 131.80 | 128.65 | -0.30% | 1,031,401 |
| Mar 6, 2026 | 132.00 | 133.80 | 131.60 | 132.20 | 129.04 | - | 1,849,961 |
| Mar 5, 2026 | 128.00 | 134.20 | 128.00 | 132.20 | 129.04 | 2.16% | 3,434,804 |
| Mar 4, 2026 | 124.60 | 130.00 | 124.60 | 129.40 | 126.30 | 2.86% | 984,383 |
| Mar 3, 2026 | 126.00 | 130.00 | 122.40 | 125.80 | 122.79 | -1.56% | 2,950,968 |
| Mar 2, 2026 | 129.60 | 132.52 | 126.80 | 127.80 | 124.74 | -3.62% | 2,319,043 |
| Feb 27, 2026 | 136.60 | 137.60 | 130.60 | 132.60 | 129.43 | -2.93% | 2,247,259 |
| Feb 26, 2026 | 133.00 | 137.20 | 131.42 | 136.60 | 133.33 | 3.64% | 1,040,878 |
| Feb 25, 2026 | 129.00 | 132.20 | 128.54 | 131.80 | 128.65 | 2.01% | 1,521,769 |
| Feb 24, 2026 | 128.40 | 130.80 | 128.20 | 129.20 | 126.11 | 0.62% | 1,508,288 |
| Feb 23, 2026 | 130.00 | 130.00 | 124.23 | 128.40 | 125.33 | -3.31% | 3,654,796 |
| Feb 20, 2026 | 131.00 | 134.80 | 131.00 | 132.80 | 129.62 | 0.76% | 861,638 |
| Feb 19, 2026 | 136.40 | 136.40 | 131.20 | 131.80 | 128.65 | -2.95% | 1,839,152 |