Northcoders Group PLC - CODE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32	32	32	32	32	37,772
September 25, 2025	32	32	32	32.45	32	2,698
September 24, 2025	32.5	32	32	32.5	31	594
September 23, 2025	33.5	32.5	32.5	34	31.2	58,062
September 22, 2025	37.5	33.5	33.5	38	32	70,795
September 19, 2025	37.5	37.5	37.5	37.5	37.5	112,616
September 18, 2025	37.5	37.5	37.5	37.5	37.5	112,616
September 17, 2025	37.5	37.5	37.5	38.14	37.5	10,916
September 16, 2025	37.5	37.5	37.5	38	35.05	7,084
September 15, 2025	37.5	37.5	37.5	38.15	35.6	12,708
September 12, 2025	37.5	37.5	37.5	38.15	35.65	5,742
September 11, 2025	37.5	37.5	37.5	40	35	15,102
September 10, 2025	37.5	37.5	37.5	38.3	35.65	24,344
September 09, 2025	38.75	37.5	37.5	40	35	24,562
September 08, 2025	33.5	33.5	33.5	33.5	32.25	10,660
September 05, 2025	33.5	33.5	33.5	33.5	33.5	118,636
September 04, 2025	32.5	33.5	33.5	33.5	32	37,602
September 03, 2025	31.5	32.5	32.5	32.5	31.5	56,635
September 02, 2025	31.5	31.5	31.5	31.5	31.5	3,880
September 01, 2025	31	30	30	33	30	115,172
August 29, 2025	31	31	31	31	31	11,900
August 28, 2025	30	31	31	31	30	1,304
August 27, 2025	31	31	31	32	31	10,039
August 26, 2025	33.5	31.5	31.5	33.5	31	33,777
August 22, 2025	31	33	33	34	31	40,040
August 21, 2025	35	32	32	36	31	38,499
August 20, 2025	35	35.5	35.5	35.5	35	5,840
August 19, 2025	35.8	35.5	35.5	35.8	35.5	538
August 18, 2025	35.82	35.5	35.5	35.82	35.5	540
August 15, 2025	35.82	35.5	35.5	36	35.5	1,606
August 14, 2025	37.15	35.5	35.5	38	34	104,821
August 13, 2025	38.22	38	38	38.22	38	892
August 12, 2025	38.2	38	38	38.22	38	7,459
August 11, 2025	36.81	38	38	38.22	36.81	4,170
August 08, 2025	36.82	37.5	37.5	37.7	36.82	10,000
August 07, 2025	36.55	36.5	36.5	37	36.5	303
August 06, 2025	36	36.5	36.5	36.82	36	6,126
August 05, 2025	37.64	37	37	38	37	2,550
August 04, 2025	38	37	37	40	36	26,413
August 01, 2025	38.2	39	39	40	38	12,252
July 31, 2025	40.8	40	40	40.8	40	490
July 30, 2025	41.7	40	40	45	38	19,439
July 29, 2025	36.58	38	38	38	36.58	19,178
July 28, 2025	37.91	38	38	38	37.91	556
July 25, 2025	37.91	36.5	36.5	37.91	36.5	995
July 24, 2025	37	36.5	36.5	37.91	36.5	44,578
July 23, 2025	36.1	36.5	36.5	37	36.1	1,538
July 22, 2025	36.5	36.5	36.5	36.5	36.5	0
July 21, 2025	36.1	36.5	36.5	38	36.1	22,832
July 18, 2025	37.4	36.5	36.5	38	35.8	16,649
July 17, 2025	38	36.5	36.5	38	36.5	2,068
July 16, 2025	36.95	36.5	36.5	36.95	36.5	2,500
July 15, 2025	36.95	36.5	36.5	36.95	36.5	2,888
July 14, 2025	35.88	36.5	36.5	38	35	35,187
July 11, 2025	35	36.5	36.5	38	35	12,794
July 10, 2025	40	38	38	42	36.35	353,760
July 09, 2025	49.1	50	50	50	49.1	16,097
July 08, 2025	49.36	50	50	51	49	5,878
July 07, 2025	50.5	50.5	50.5	50.5	49.33	5,739
July 04, 2025	52	50.5	50.5	52	49.6	63

Northcoders Group PLC (CODE.L) LSE