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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.5	35.5	35.5	35.5	34.15	1,126
November 06, 2025	35.5	35.5	35.5	36	35.5	200
November 05, 2025	35.5	34.6	34.6	35.5	34.15	9,434
November 04, 2025	35.5	35.5	35.5	35.5	34.05	25,862
November 03, 2025	35	35.5	35.5	37	34.05	1,377
October 31, 2025	33.5	33.5	33.5	33.5	33.5	61,000
October 30, 2025	33.5	33.5	33.5	33.5	33.5	61,000
October 29, 2025	33.5	33.5	33.5	33.5	32.58	3,000
October 28, 2025	33.5	33.5	33.5	33.5	33.5	66,556
October 27, 2025	33.5	33.5	33.5	33.5	32.58	4,754
October 24, 2025	33.5	33.5	33.5	34.67	32.09	130
October 23, 2025	33.5	33.5	33.5	34.67	33.5	146
October 22, 2025	33.5	33.5	33.5	35	32	45,005
October 21, 2025	33.5	33.5	33.5	33.5	33.5	5,856
October 20, 2025	33.5	33.5	33.5	33.5	32.58	96
October 17, 2025	33.5	31.6	31.6	33.5	31.6	118
October 16, 2025	33.5	33.5	33.5	33.5	32.58	522
October 15, 2025	33.5	33.5	33.5	33.5	33.5	28,000
October 14, 2025	33.5	33.5	33.5	33.5	32.58	2,000
October 13, 2025	31	32.4	32.4	35	31	50,036
October 10, 2025	31.5	31.5	31.5	31.5	31.5	336
October 09, 2025	31.5	31	31	31.5	31	12
October 08, 2025	31.5	31.5	31.5	31.82	31.5	2
October 07, 2025	31	31	31	31.5	30.4	7,958
October 06, 2025	32	31.5	31.5	32.6	31	4,028
October 03, 2025	32	32	32	32.4	31	12,471
October 02, 2025	32	32	32	32	32	1,048
October 01, 2025	32	32	32	32.64	31	1,063
September 30, 2025	33	32	32	33	30	28,145
September 29, 2025	32	32	32	32.7	31.2	23,382
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

Northcoders Group PLC (CODE.L) LSE