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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	144.2	143.2	143.2	146	142	547,907
November 06, 2025	145	144.4	144.4	150.8	143.6	1M
November 05, 2025	149	149.6	149.6	150.2	147.2	426,972
November 04, 2025	154	149.4	149.4	154	147.71	532,815
November 03, 2025	145	151	151	152	145	421,387
October 31, 2025	154	149.4	149.4	154	145.6	2.74M
October 30, 2025	148	147.2	147.2	150.6	146.6	362,955
October 29, 2025	151.4	149.6	149.6	152.4	148.4	495,336
October 28, 2025	150	151	151	152.8	149.8	512,378
October 27, 2025	153.4	152.6	152.6	156.6	151.78	860,548
October 24, 2025	158.2	154.6	154.6	158.6	154.5	857,805
October 23, 2025	158	157	157	161.6	156.8	903,183
October 22, 2025	145.8	157.8	157.8	158.4	145.8	2.04M
October 21, 2025	148	145.6	145.6	153.45	139.6	2.85M
October 20, 2025	144.4	144.2	144.2	145.2	142.8	436,373
October 17, 2025	144.2	143.6	143.6	146.4	142.2	549,873
October 16, 2025	147.7	145.8	145.8	149.8	144.98	394,009
October 15, 2025	146	145.4	145.4	149.4	143.8	458,646
October 14, 2025	145.4	144.6	144.6	146	142.6	1.62M
October 13, 2025	145	145.6	145.6	147.4	145	356,231
October 10, 2025	145	145.4	145.4	148.8	145	565,355
October 09, 2025	146.94	145.8	145.8	147	144	639,889
October 08, 2025	149.6	144.4	144.4	149.6	142.58	1.68M
October 07, 2025	145.77	145	145	148.4	144	382,222
October 06, 2025	146	146.6	146.6	150	145.58	522,371
October 03, 2025	146	148	148	149.2	146	783,737
October 02, 2025	148.04	147.4	147.4	150	143.2	838,712
October 01, 2025	148	147	147	149.4	146.4	1.55M
September 30, 2025	143.6	147.8	147.8	148.8	143.6	583,831
September 29, 2025	149.6	146.8	146.8	149.6	142.88	1.05M
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

NCC Group plc (NCC.L) LSE