NCC Group plc - NCC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	142.4	143	143	145.2	140.2	611,331
September 25, 2025	143.8	142.2	142.2	147	142.2	378,235
September 24, 2025	140.6	144	144	147.8	140.6	836,224
September 23, 2025	143	146.6	146.6	149.2	142.8	652,108
September 22, 2025	146.14	142.8	142.8	146.4	141.2	675,886
September 19, 2025	147	145.4	145.4	147.6	144.4	2.24M
September 18, 2025	143	146.4	146.4	146.4	142.8	799,475
September 17, 2025	145.4	142.8	142.8	145.4	142	534,455
September 16, 2025	143.4	142.6	142.6	146.6	140.8	822,775
September 15, 2025	144	143	143	145.8	142	1.58M
September 12, 2025	143.6	143.4	143.4	145.7	142.4	1.44M
September 11, 2025	147.2	143.4	143.4	147.2	142.8	967,721
September 10, 2025	143.2	146.2	146.2	149.8	143.2	1.42M
September 09, 2025	146.2	147.8	147.8	150	146.2	579,685
September 08, 2025	151	148.4	148.4	151	143.8	894,036
September 05, 2025	144.8	145.4	145.4	147.8	143.6	602,664
September 04, 2025	142.6	146.6	146.6	150.6	142.6	874,022
September 03, 2025	144.4	144	144	147	143.4	722,144
September 02, 2025	149	144.4	144.4	149.6	143.47	1.16M
September 01, 2025	147.4	147.6	147.6	149	146	349,408
August 29, 2025	143.8	145.4	145.4	148.4	141.6	619,439
August 28, 2025	146	143.6	143.6	147.4	142.6	896,631
August 27, 2025	148.6	146.2	146.2	148.6	145.6	429,675
August 26, 2025	146.8	147.8	147.8	148.18	145	1.25M
August 22, 2025	144.4	147.6	147.6	148.2	144.4	479,420
August 21, 2025	144	145.2	145.2	146.2	143	472,234
August 20, 2025	144.4	144	144	145.2	141.6	1.47M
August 19, 2025	143	144	144	144	141.36	1.11M
August 18, 2025	140.69	142	142	143.4	140.2	1.03M
August 15, 2025	140	141	141	144.2	139.6	583,839
August 14, 2025	140	142.4	142.4	144	140	757,131
August 13, 2025	142	142	142	143.6	141	616,810
August 12, 2025	143	142	142	144.8	141.6	742,828
August 11, 2025	142	143.6	143.6	144.8	142	424,861
August 08, 2025	144.2	143.6	143.6	145.2	141.57	1.18M
August 07, 2025	143.8	144.4	144.4	145	142.6	891,545
August 06, 2025	149.4	144.6	144.6	149.6	144	525,005
August 05, 2025	146.4	146.8	146.8	153.2	146.4	401,000
August 04, 2025	152.8	146.4	146.4	152.8	146.4	451,136
August 01, 2025	148.6	148.8	148.8	150.13	146.8	567,833
July 31, 2025	151	150.4	150.4	153.8	149	2.29M
July 30, 2025	148.2	151	151	154.4	148.2	511,258
July 29, 2025	150.8	150.4	150.4	153.6	150	3.4M
July 28, 2025	153.6	152.2	152.2	155.8	148.2	1.17M
July 25, 2025	144.2	149	149	151.2	144.2	1.1M
July 24, 2025	145.8	146.6	146.6	149	145.8	507,778
July 23, 2025	145.2	146.6	146.6	153	145.2	1.49M
July 22, 2025	142	148.4	148.4	149	142	1.03M
July 21, 2025	149.48	146.2	146.2	151	144.2	847,902
July 18, 2025	146.2	148.6	148.6	149.8	146	950,596
July 17, 2025	146.6	147.2	147.2	150.6	144.2	1.43M
July 16, 2025	140.2	141.6	141.6	147.76	140	675,768
July 15, 2025	144.4	141	141	145	141	593,737
July 14, 2025	145.59	143.2	143.2	145.59	142.03	659,619
July 11, 2025	142.4	143.4	143.4	150	140.4	1.05M
July 10, 2025	144.4	143.4	143.4	145.4	142.8	710,670
July 09, 2025	151	143.8	143.8	151	142.4	910,135
July 08, 2025	141	147	147	149.8	141	3M
July 07, 2025	141	144.2	144.2	146.8	141	590,055
July 04, 2025	138	142	142	143.6	138	2.85M

NCC Group plc (NCC.L) LSE