NCC Group plc (LON:NCC)
London · Delayed Price · Currency is GBP · Price in GBX 140.00
-1.60 (-1.13%)
Aug 14, 2026, 4:35 PM GMT
NCC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 142.80 | 141.00 | 142.00 | 142.00 | - | 650,291 |
| Aug 7, 2026 | 144.00 | 144.00 | 141.80 | 142.00 | 142.00 | -0.56% | 636,160 |
| 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 |
| Jun 25, 2026 | 120.80 | 124.00 | 120.20 | 121.20 | 121.20 | -0.98% | 723,024 |
| Jun 24, 2026 | 124.00 | 124.60 | 122.20 | 122.40 | 122.40 | -1.13% | 531,415 |
| Jun 23, 2026 | 122.20 | 129.00 | 121.20 | 123.80 | 123.80 | 0.16% | 739,958 |
| Jun 22, 2026 | 131.60 | 131.60 | 123.40 | 123.60 | 123.60 | -1.75% | 1,058,130 |
| Jun 19, 2026 | 134.00 | 134.00 | 123.90 | 125.80 | 125.80 | -1.56% | 6,762,976 |
| Jun 18, 2026 | 130.00 | 133.00 | 127.60 | 127.80 | 127.80 | -1.99% | 849,505 |
| Jun 17, 2026 | 131.20 | 132.60 | 128.60 | 130.40 | 130.40 | -0.46% | 1,648,406 |
| Jun 16, 2026 | 132.00 | 133.20 | 131.00 | 131.00 | 131.00 | -1.06% | 890,326 |
| Jun 15, 2026 | 135.80 | 136.40 | 131.40 | 132.40 | 132.40 | -1.34% | 1,024,338 |
| Jun 12, 2026 | 134.80 | 138.20 | 131.60 | 134.20 | 134.20 | 0.15% | 889,534 |
| Jun 11, 2026 | 141.00 | 142.60 | 129.80 | 134.00 | 134.00 | -5.10% | 4,678,737 |
| Jun 10, 2026 | 140.80 | 143.80 | 139.40 | 141.20 | 141.20 | -0.70% | 923,467 |
| Jun 9, 2026 | 144.80 | 145.80 | 141.60 | 142.20 | 142.20 | -1.66% | 621,393 |
| Jun 8, 2026 | 143.80 | 146.60 | 142.20 | 144.60 | 144.60 | 0.14% | 760,314 |