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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	34	34	34	35	33	21,071
November 24, 2025	34	34	33	35	33	19,464
November 21, 2025	35	35	35	35	34.21	50,000
November 20, 2025	35.5	35	35	36	34	44,628
November 19, 2025	35.5	35.5	35.5	35.5	35.5	150,000
November 18, 2025	35.5	35.5	35.5	35.5	34	6,500
November 17, 2025	35.5	35.5	35.5	35.5	35.5	30,566
November 14, 2025	35.5	35.5	35.5	35.5	34.13	4,372
November 13, 2025	35.5	35.5	35.5	37	34	2,165
November 12, 2025	35.5	35.5	35.5	35.5	35.5	182,487
November 11, 2025	35.5	35.5	35.5	35.5	35.5	3,150
November 10, 2025	35.5	35.5	35.5	37	34	3,150
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

Northcoders Group PLC (CODE.L) LSE