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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30	30	30	31	29.7	2,113
February 19, 2026	30	30	30	31	30	42
February 18, 2026	30	30	30	31	29	490
February 17, 2026	30	30	30	31	29.7	1,940
February 16, 2026	30	30	30	31	30	870
February 13, 2026	30	30	30	31	29	84
February 12, 2026	30	30	30	31	30	4
February 11, 2026	31	30	30	31	28.4	3,092
February 10, 2026	30	30	30	30	29.7	1,688
February 09, 2026	30	30	30	31	29.4	546
February 06, 2026	30	29	29	31	29	16,023
February 05, 2026	30	30.6	30.6	31	29.7	931
February 04, 2026	30	30	30	30	29	5
February 03, 2026	30	30	30	31	29.9	8,014
February 02, 2026	30	30	30	31	30	50
January 30, 2026	33	30	30	33	29	1,168
January 29, 2026	31	31	31	31	29.5	102
January 28, 2026	29.5	29.5	29.5	31	28	6,226
January 27, 2026	30	29.5	29.5	32	27	44,091
January 26, 2026	31	31	31	32	30	612
January 23, 2026	31	31	31	31	31	5,500
January 22, 2026	31	31	31	31	31	5,500
January 21, 2026	31	31	31	31	31	5,500
January 20, 2026	31	31	31	31	31	5,500
January 19, 2026	31	31	31	32	31	273
January 16, 2026	31	31.72	31.72	31.72	31	4,000
January 15, 2026	31	31	31	31	31	1.8M
January 14, 2026	31	31	31	31	31	1.8M
January 13, 2026	32	31	31	32	30.02	151,195
January 12, 2026	32	32	32	32	32	13,364
January 09, 2026	32	32	32	34	30	13,364
January 08, 2026	32	32	32	32	32	4,816
January 07, 2026	31	32	32.89	32.89	31	317
January 06, 2026	32	32	32	32	32	0
January 05, 2026	32	32	32	32	31.25	20,154
January 02, 2026	31.5	32	32	34	31.5	15,668
December 31, 2025	31.5	31.5	31.5	31.5	30	10
December 30, 2025	31.5	31.5	31.5	33	31.5	505
December 29, 2025	31.5	31.5	31.5	32	31.5	6,212
December 24, 2025	31.5	31.5	31.5	32	31.5	1,500
December 23, 2025	31.5	31.5	31.5	32	30	1,524
December 22, 2025	31.5	31.5	31.5	31.5	31.5	20,532
December 19, 2025	31.5	31.5	31.5	32	30.81	1,562
December 18, 2025	31.5	31.5	31.5	31.5	30	15
December 17, 2025	31.5	31.5	31.5	33	30	9
December 16, 2025	31.5	31.5	31.5	31.5	31.5	1,381
December 15, 2025	31.5	31.5	31.5	31.5	31.5	1,381
December 12, 2025	31.5	31.5	31.5	33	30.81	1,381
December 11, 2025	31.5	31.5	31.5	33	31.5	54
December 10, 2025	31.5	31.5	31.5	32.4	31.5	286
December 09, 2025	32	31.5	31.5	33	30	6,352
December 08, 2025	32	32	32	33	32	12
December 05, 2025	31.5	32	32	33	31.5	1,110
December 04, 2025	33	32	32	33	32	29,100
December 03, 2025	33	34	34	34	33	210
December 02, 2025	34	34	34	34	33	22
December 01, 2025	34	34	34	34	34	54,250
November 28, 2025	34	34	34	35	33	2,117
November 27, 2025	34	34	34	34	33.55	9,515
November 26, 2025	34	34	34	34	33.55	6,306

Northcoders Group PLC (CODE.L) LSE