Advertisement
U.S. Markets open in 4 hrs 56 mins
S&P Futures
5,903.00 -3.00 (-0.05%) Dow Futures
43,542.00 +24.00 (+0.06%) Nasdaq Futures
20,445.25 -38.25 (-0.19%) Russell 2000 Futures
2,293.00 +1.80 (+0.08%) Crude Oil
70.03 +0.81 (+1.17%) Gold
2,746.50 +16.50 (+0.60%)
NCC Group plc (NCC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 09:05AM BST. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 168.80 | 173.00 | 160.20 | 164.92 | 164.92 | 4,931 |
| Oct 18, 2024 | 166.00 | 167.60 | 163.60 | 165.60 | 165.60 | 338,288 |
| Oct 17, 2024 | 166.20 | 168.72 | 165.80 | 167.80 | 167.80 | 566,073 |
| Oct 16, 2024 | 168.60 | 169.60 | 166.20 | 167.40 | 167.40 | 576,704 |
| Oct 15, 2024 | 160.00 | 173.60 | 160.00 | 169.40 | 169.40 | 491,624 |
| Oct 14, 2024 | 167.40 | 171.40 | 165.00 | 166.80 | 166.80 | 194,034 |
| Oct 11, 2024 | 164.60 | 167.00 | 163.60 | 166.60 | 166.60 | 334,496 |
| Oct 10, 2024 | 170.00 | 176.80 | 163.40 | 164.60 | 164.60 | 480,333 |
| Oct 09, 2024 | 176.80 | 176.80 | 167.80 | 167.80 | 167.80 | 269,851 |
| Oct 08, 2024 | 168.00 | 180.40 | 167.40 | 167.40 | 167.40 | 388,283 |
| Oct 07, 2024 | 169.40 | 178.00 | 167.60 | 171.40 | 171.40 | 445,952 |
| Oct 04, 2024 | 170.00 | 172.00 | 169.20 | 169.20 | 169.20 | 309,688 |
| Oct 03, 2024 | 170.00 | 173.00 | 169.30 | 171.00 | 171.00 | 313,269 |
| Oct 02, 2024 | 170.40 | 175.80 | 170.40 | 171.60 | 171.60 | 1,970,992 |
| Oct 01, 2024 | 179.20 | 180.00 | 171.20 | 173.40 | 173.40 | 721,395 |
| Sep 30, 2024 | 175.00 | 178.56 | 174.80 | 178.20 | 178.20 | 7,805,413 |
| Sep 27, 2024 | 175.00 | 179.20 | 171.20 | 176.80 | 176.80 | 1,143,807 |
| Sep 26, 2024 | 173.80 | 174.80 | 170.58 | 172.00 | 172.00 | 602,898 |
| Sep 25, 2024 | 173.00 | 173.00 | 167.40 | 169.60 | 169.60 | 265,665 |
| Sep 24, 2024 | 168.60 | 172.78 | 167.80 | 167.80 | 167.80 | 639,218 |
| Sep 23, 2024 | 179.00 | 179.00 | 167.80 | 170.80 | 170.80 | 684,934 |
| Sep 20, 2024 | 168.00 | 182.00 | 168.00 | 177.40 | 177.40 | 10,381,260 |
| Sep 19, 2024 | 178.00 | 178.00 | 170.60 | 171.40 | 171.40 | 457,094 |
| Sep 18, 2024 | 168.20 | 174.79 | 168.20 | 169.80 | 169.80 | 450,532 |
| Sep 17, 2024 | 178.80 | 180.00 | 173.40 | 175.00 | 175.00 | 731,738 |
| Sep 16, 2024 | 169.00 | 184.20 | 162.80 | 177.60 | 177.60 | 2,283,686 |
| Sep 13, 2024 | 169.00 | 169.29 | 162.20 | 167.60 | 167.60 | 1,110,614 |
| Sep 12, 2024 | 158.60 | 170.23 | 156.00 | 167.60 | 167.60 | 2,875,613 |
| Sep 11, 2024 | 153.00 | 153.80 | 150.60 | 151.60 | 151.60 | 230,130 |
| Sep 10, 2024 | 150.80 | 157.60 | 150.80 | 153.60 | 153.60 | 337,014 |
| Sep 09, 2024 | 150.00 | 152.00 | 147.80 | 152.00 | 152.00 | 998,097 |
| Sep 06, 2024 | 150.00 | 150.00 | 146.60 | 147.60 | 147.60 | 1,402,697 |
| Sep 05, 2024 | 146.60 | 152.60 | 146.40 | 149.20 | 149.20 | 3,561,994 |
| Sep 04, 2024 | 145.00 | 151.20 | 145.00 | 150.60 | 150.60 | 1,447,930 |
| Sep 03, 2024 | 149.00 | 152.80 | 149.00 | 150.60 | 150.60 | 581,032 |
| Sep 02, 2024 | 149.00 | 157.60 | 149.00 | 151.60 | 151.60 | 159,848 |
| Aug 30, 2024 | 158.00 | 158.00 | 154.60 | 154.60 | 154.60 | 658,962 |
| Aug 29, 2024 | 158.00 | 158.00 | 149.60 | 155.00 | 155.00 | 150,029 |
| Aug 28, 2024 | 160.80 | 160.80 | 153.30 | 156.80 | 156.80 | 180,228 |
| Aug 27, 2024 | 151.20 | 160.60 | 150.00 | 158.20 | 158.20 | 202,062 |
| Aug 23, 2024 | 161.00 | 161.00 | 153.17 | 154.40 | 154.40 | 173,091 |
| Aug 22, 2024 | 157.00 | 157.00 | 152.60 | 154.40 | 154.40 | 354,237 |
| Aug 21, 2024 | 159.80 | 159.80 | 149.40 | 155.20 | 155.20 | 176,276 |
| Aug 20, 2024 | 155.00 | 159.40 | 154.20 | 155.40 | 155.40 | 240,257 |
| Aug 19, 2024 | 157.80 | 159.72 | 157.14 | 158.60 | 158.60 | 210,383 |
| Aug 16, 2024 | 150.00 | 157.60 | 150.00 | 157.60 | 157.60 | 176,473 |
| Aug 15, 2024 | 145.60 | 157.20 | 145.60 | 156.00 | 156.00 | 237,406 |
| Aug 14, 2024 | 156.20 | 156.20 | 152.40 | 153.20 | 153.20 | 432,740 |
| Aug 13, 2024 | 152.80 | 155.20 | 151.20 | 154.80 | 154.80 | 801,085 |
| Aug 12, 2024 | 145.00 | 152.40 | 145.00 | 151.40 | 151.40 | 662,603 |
| Aug 09, 2024 | 155.40 | 155.40 | 148.80 | 149.20 | 149.20 | 81,651 |
| Aug 08, 2024 | 156.20 | 156.20 | 145.20 | 149.80 | 149.80 | 1,306,607 |
| Aug 07, 2024 | 148.80 | 152.20 | 147.40 | 151.60 | 151.60 | 1,044,715 |
| Aug 06, 2024 | 147.00 | 150.00 | 146.60 | 147.40 | 147.40 | 853,610 |
| Aug 05, 2024 | 149.40 | 155.80 | 143.80 | 146.80 | 146.80 | 645,632 |
| Aug 02, 2024 | 145.00 | 160.02 | 145.00 | 156.80 | 156.80 | 979,915 |
| Aug 01, 2024 | 143.00 | 152.80 | 143.00 | 145.00 | 145.00 | 895,469 |
| Jul 31, 2024 | 147.80 | 148.64 | 145.60 | 147.60 | 147.60 | 867,979 |
| Jul 30, 2024 | 147.20 | 149.00 | 145.40 | 146.60 | 146.60 | 720,879 |
| Jul 29, 2024 | 149.80 | 149.80 | 145.43 | 147.20 | 147.20 | 273,916 |
| Jul 26, 2024 | 146.00 | 146.60 | 143.06 | 146.60 | 146.60 | 394,482 |
| Jul 25, 2024 | 143.00 | 146.60 | 142.02 | 146.20 | 146.20 | 149,605 |
| Jul 24, 2024 | 148.00 | 149.20 | 146.60 | 147.20 | 147.20 | 131,726 |
| Jul 23, 2024 | 148.00 | 148.60 | 146.20 | 148.00 | 148.00 | 1,025,726 |
| Jul 22, 2024 | 147.40 | 149.60 | 145.20 | 148.80 | 148.80 | 386,313 |
| Jul 19, 2024 | 147.20 | 150.80 | 144.96 | 149.00 | 149.00 | 174,470 |
| Jul 18, 2024 | 148.60 | 148.60 | 147.00 | 148.20 | 148.20 | 225,098 |
| Jul 17, 2024 | 151.00 | 151.00 | 146.60 | 147.80 | 147.80 | 321,929 |
| Jul 16, 2024 | 153.60 | 154.60 | 149.92 | 150.80 | 150.80 | 338,740 |
| Jul 15, 2024 | 150.60 | 153.00 | 150.20 | 151.00 | 151.00 | 211,724 |
| Jul 12, 2024 | 154.40 | 155.80 | 150.20 | 151.20 | 151.20 | 439,807 |
| Jul 11, 2024 | 155.00 | 155.00 | 151.85 | 155.00 | 155.00 | 347,170 |
| Jul 10, 2024 | 153.00 | 153.80 | 151.74 | 152.60 | 152.60 | 599,426 |
| Jul 09, 2024 | 153.20 | 155.00 | 150.80 | 153.00 | 153.00 | 410,018 |
| Jul 08, 2024 | 153.20 | 154.26 | 152.40 | 153.00 | 153.00 | 739,002 |
| Jul 05, 2024 | 153.20 | 154.00 | 152.40 | 153.40 | 153.40 | 568,291 |
| Jul 04, 2024 | 156.00 | 156.00 | 152.00 | 153.20 | 153.20 | 314,335 |
| Jul 03, 2024 | 155.00 | 155.00 | 151.00 | 153.40 | 153.40 | 460,226 |
| Jul 02, 2024 | 150.60 | 154.20 | 148.20 | 154.20 | 154.20 | 430,064 |
| Jul 01, 2024 | 152.80 | 154.40 | 149.44 | 152.60 | 152.60 | 561,026 |
| Jun 28, 2024 | 149.40 | 155.02 | 149.40 | 152.60 | 152.60 | 2,816,355 |
| Jun 27, 2024 | 156.00 | 156.00 | 149.68 | 151.80 | 151.80 | 790,309 |
| Jun 26, 2024 | 155.40 | 155.40 | 150.00 | 150.20 | 150.20 | 577,851 |
| Jun 25, 2024 | 153.40 | 153.40 | 150.60 | 151.00 | 151.00 | 513,953 |
| Jun 24, 2024 | 156.00 | 156.00 | 151.36 | 153.00 | 153.00 | 1,748,392 |
| Jun 21, 2024 | 156.40 | 157.20 | 152.40 | 153.80 | 153.80 | 2,925,901 |
| Jun 20, 2024 | 150.40 | 157.00 | 144.13 | 156.00 | 156.00 | 2,075,515 |
| Jun 19, 2024 | 149.00 | 149.00 | 143.20 | 143.80 | 143.80 | 262,226 |
| Jun 18, 2024 | 149.00 | 149.00 | 143.62 | 145.60 | 145.60 | 3,396,292 |
| Jun 17, 2024 | 148.00 | 148.00 | 141.03 | 143.40 | 143.40 | 2,139,510 |
| Jun 14, 2024 | 143.40 | 146.00 | 143.40 | 144.00 | 144.00 | 1,306,700 |
| Jun 13, 2024 | 144.80 | 146.60 | 144.20 | 144.80 | 144.80 | 399,892 |
| Jun 12, 2024 | 145.00 | 146.40 | 144.00 | 145.20 | 145.20 | 335,957 |
| Jun 11, 2024 | 148.60 | 148.60 | 143.60 | 145.20 | 145.20 | 1,327,507 |
| Jun 10, 2024 | 143.40 | 147.80 | 142.40 | 147.60 | 147.60 | 2,640,095 |
| Jun 07, 2024 | 139.40 | 144.60 | 138.39 | 144.60 | 144.60 | 1,340,550 |
| Jun 06, 2024 | 136.80 | 141.00 | 136.80 | 140.00 | 140.00 | 327,135 |
| Jun 05, 2024 | 137.00 | 137.40 | 134.20 | 137.20 | 137.20 | 298,933 |
| Jun 04, 2024 | 138.00 | 139.80 | 133.80 | 135.60 | 135.60 | 3,185,110 |
| Jun 03, 2024 | 141.20 | 144.00 | 138.40 | 139.80 | 139.80 | 496,519 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.