NCC Group plc (NCC.L) LSE

147.40

+0.8(+0.55%)

Updated at December 05 08:33AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025150.2146.6146.6150.2144.2843,043
December 03, 2025146.8145.8145.8147.2143.81.15M
December 02, 2025145.8146146147143.8733,279
December 01, 2025149.4146146150.4145800,317
November 28, 2025150.2148.4148.4150.2146559,764
November 27, 2025145.41148.4148.4149145.41363,872
November 26, 2025146.4146.2146.2148144.9429,695
November 25, 2025148.4146.6146.6150.8145.89745,641
November 24, 2025148150150150.8147.21.17M
November 21, 2025146.6146.6146.6148.81451.11M
November 20, 2025147147147153.81472.5M
November 19, 2025147141.6141.6147141.07502,648
November 18, 2025142142142143.8140.2504,309
November 17, 2025150143143150142.6582,260
November 14, 2025147143.8143.8147141903,462
November 13, 2025145.4145145148.4143.6550,442
November 12, 2025146145.8145.8148.8145.4487,535
November 11, 2025152146.6146.6152145331,310
November 10, 2025142145.4145.4148142816,599
November 07, 2025144.2143.2143.2146142547,907
November 06, 2025145144.4144.4150.8143.61M
November 05, 2025149149.6149.6150.2147.2426,972
November 04, 2025154149.4149.4154147.71532,815
November 03, 2025145151151152145421,387
October 31, 2025154149.4149.4154145.62.74M
October 30, 2025148147.2147.2150.6146.6362,955
October 29, 2025151.4149.6149.6152.4148.4495,336
October 28, 2025150151151152.8149.8512,378
October 27, 2025153.4152.6152.6156.6151.78860,548
October 24, 2025158.2154.6154.6158.6154.5857,805
October 23, 2025158157157161.6156.8903,183
October 22, 2025145.8157.8157.8158.4145.82.04M
October 21, 2025148145.6145.6153.45139.62.85M
October 20, 2025144.4144.2144.2145.2142.8436,373
October 17, 2025144.2143.6143.6146.4142.2549,873
October 16, 2025147.7145.8145.8149.8144.98394,009
October 15, 2025146145.4145.4149.4143.8458,646
October 14, 2025145.4144.6144.6146142.61.62M
October 13, 2025145145.6145.6147.4145356,231
October 10, 2025145145.4145.4148.8145565,355
October 09, 2025146.94145.8145.8147144639,889
October 08, 2025149.6144.4144.4149.6142.581.68M
October 07, 2025145.77145145148.4144382,222
October 06, 2025146146.6146.6150145.58522,371
October 03, 2025146148148149.2146783,737
October 02, 2025148.04147.4147.4150143.2838,712
October 01, 2025148147147149.4146.41.55M
September 30, 2025143.6147.8147.8148.8143.6583,831
September 29, 2025149.6146.8146.8149.6142.881.05M
September 26, 2025142.4143143145.2140.2611,331
September 25, 2025143.8142.2142.2147142.2378,235
September 24, 2025140.6144144147.8140.6836,224
September 23, 2025143146.6146.6149.2142.8652,108
September 22, 2025146.14142.8142.8146.4141.2675,886
September 19, 2025147145.4145.4147.6144.42.24M
September 18, 2025143146.4146.4146.4142.8799,475
September 17, 2025145.4142.8142.8145.4142534,455
September 16, 2025143.4142.6142.6146.6140.8822,775
September 15, 2025144143143145.81421.58M
September 12, 2025143.6143.4143.4145.7142.41.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved