LSE - Delayed Quote GBp

NCC Group plc (NCC.L)

Compare
165.60 -2.20 (-1.31%)
At close: October 18 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 176.80 176.80 167.80 167.80 167.80 269,851
Oct 8, 2024 168.00 180.40 167.40 167.40 167.40 388,283
Oct 7, 2024 169.40 178.00 167.60 171.40 171.40 445,952
Oct 4, 2024 170.00 172.00 169.20 169.20 169.20 309,688
Oct 3, 2024 170.00 173.00 169.30 171.00 171.00 313,269
Oct 2, 2024 170.40 175.80 170.40 171.60 171.60 1,970,992
Oct 1, 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 9, 2024 150.00 152.00 147.80 152.00 152.00 998,097
Sep 6, 2024 150.00 150.00 146.60 147.60 147.60 1,402,697
Sep 5, 2024 3.15 Dividend
Sep 5, 2024 146.60 152.60 146.40 149.20 149.20 3,561,994
Sep 4, 2024 145.00 151.20 145.00 150.60 147.45 1,447,930
Sep 3, 2024 149.00 152.80 149.00 150.60 147.45 581,032
Sep 2, 2024 149.00 157.60 149.00 151.60 148.43 159,848
Aug 30, 2024 158.00 158.00 154.60 154.60 151.37 658,962
Aug 29, 2024 158.00 158.00 149.60 155.00 151.76 150,029
Aug 28, 2024 160.80 160.80 153.30 156.80 153.52 180,228
Aug 27, 2024 151.20 160.60 150.00 158.20 154.89 202,062
Aug 23, 2024 161.00 161.00 153.17 154.40 151.17 173,091
Aug 22, 2024 157.00 157.00 152.60 154.40 151.17 354,237
Aug 21, 2024 159.80 159.80 149.40 155.20 151.95 176,276
Aug 20, 2024 155.00 159.40 154.20 155.40 152.15 240,257
Aug 19, 2024 157.80 159.72 157.14 158.60 155.28 210,383
Aug 16, 2024 150.00 157.60 150.00 157.60 154.30 176,473
Aug 15, 2024 145.60 157.20 145.60 156.00 152.74 237,406
Aug 14, 2024 156.20 156.20 152.40 153.20 150.00 432,740
Aug 13, 2024 152.80 155.20 151.20 154.80 151.56 801,085
Aug 12, 2024 145.00 152.40 145.00 151.40 148.23 662,603
Aug 9, 2024 155.40 155.40 148.80 149.20 146.08 81,651
Aug 8, 2024 156.20 156.20 145.20 149.80 146.67 1,306,607
Aug 7, 2024 148.80 152.20 147.40 151.60 148.43 1,044,715
Aug 6, 2024 147.00 150.00 146.60 147.40 144.32 853,610
Aug 5, 2024 149.40 155.80 143.80 146.80 143.73 645,632
Aug 2, 2024 145.00 160.02 145.00 156.80 153.52 979,915
Aug 1, 2024 143.00 152.80 143.00 145.00 141.97 895,469
Jul 31, 2024 147.80 148.64 145.60 147.60 144.51 867,979
Jul 30, 2024 147.20 149.00 145.40 146.60 143.53 720,879
Jul 29, 2024 149.80 149.80 145.43 147.20 144.12 273,916
Jul 26, 2024 146.00 146.60 143.06 146.60 143.53 394,482
Jul 25, 2024 143.00 146.60 142.02 146.20 143.14 149,605
Jul 24, 2024 148.00 149.20 146.60 147.20 144.12 131,726
Jul 23, 2024 148.00 148.60 146.20 148.00 144.90 1,025,726
Jul 22, 2024 147.40 149.60 145.20 148.80 145.69 386,313
Jul 19, 2024 147.20 150.80 144.96 149.00 145.88 174,470
Jul 18, 2024 148.60 148.60 147.00 148.20 145.10 225,098
Jul 17, 2024 151.00 151.00 146.60 147.80 144.71 321,929
Jul 16, 2024 153.60 154.60 149.92 150.80 147.65 338,740
Jul 15, 2024 150.60 153.00 150.20 151.00 147.84 211,724
Jul 12, 2024 154.40 155.80 150.20 151.20 148.04 439,807
Jul 11, 2024 155.00 155.00 151.85 155.00 151.76 347,170
Jul 10, 2024 153.00 153.80 151.74 152.60 149.41 599,426
Jul 9, 2024 153.20 155.00 150.80 153.00 149.80 410,018
Jul 8, 2024 153.20 154.26 152.40 153.00 149.80 739,002
Jul 5, 2024 153.20 154.00 152.40 153.40 150.19 568,291
Jul 4, 2024 156.00 156.00 152.00 153.20 150.00 314,335
Jul 3, 2024 155.00 155.00 151.00 153.40 150.19 460,226
Jul 2, 2024 150.60 154.20 148.20 154.20 150.97 430,064
Jul 1, 2024 152.80 154.40 149.44 152.60 149.41 561,026
Jun 28, 2024 149.40 155.02 149.40 152.60 149.41 2,816,355
Jun 27, 2024 156.00 156.00 149.68 151.80 148.62 790,309
Jun 26, 2024 155.40 155.40 150.00 150.20 147.06 577,851
Jun 25, 2024 153.40 153.40 150.60 151.00 147.84 513,953
Jun 24, 2024 156.00 156.00 151.36 153.00 149.80 1,748,392
Jun 21, 2024 156.40 157.20 152.40 153.80 150.58 2,925,901
Jun 20, 2024 150.40 157.00 144.13 156.00 152.74 2,075,515
Jun 19, 2024 149.00 149.00 143.20 143.80 140.79 262,226
Jun 18, 2024 149.00 149.00 143.62 145.60 142.55 3,396,292
Jun 17, 2024 148.00 148.00 141.03 143.40 140.40 2,139,510
Jun 14, 2024 143.40 146.00 143.40 144.00 140.99 1,306,700
Jun 13, 2024 144.80 146.60 144.20 144.80 141.77 399,892
Jun 12, 2024 145.00 146.40 144.00 145.20 142.16 335,957
Jun 11, 2024 148.60 148.60 143.60 145.20 142.16 1,327,507
Jun 10, 2024 143.40 147.80 142.40 147.60 144.51 2,640,095
Jun 7, 2024 139.40 144.60 138.39 144.60 141.58 1,340,550
Jun 6, 2024 136.80 141.00 136.80 140.00 137.07 327,135
Jun 5, 2024 137.00 137.40 134.20 137.20 134.33 298,933
Jun 4, 2024 138.00 139.80 133.80 135.60 132.76 3,185,110
Jun 3, 2024 141.20 144.00 138.40 139.80 136.88 496,519
May 31, 2024 143.20 143.20 139.60 139.60 136.68 585,151
May 30, 2024 139.20 143.00 138.00 141.40 138.44 355,212
May 29, 2024 150.00 150.00 139.80 140.60 137.66 399,497
May 28, 2024 145.80 147.60 140.60 144.00 140.99 405,258
May 24, 2024 138.40 145.80 137.55 145.80 142.75 334,085
May 23, 2024 137.20 139.40 137.20 138.60 135.70 334,718
May 22, 2024 138.20 138.20 136.20 137.00 134.13 889,916
May 21, 2024 137.40 139.88 134.80 138.00 135.11 1,408,175
May 20, 2024 134.80 139.80 134.80 135.00 132.18 440,912
May 17, 2024 136.00 136.40 135.00 135.00 132.18 266,968
May 16, 2024 136.00 137.80 135.60 135.60 132.76 406,246
May 15, 2024 136.00 136.60 134.60 136.60 133.74 619,151
May 14, 2024 135.60 136.80 134.20 135.00 132.18 943,583
May 13, 2024 138.20 139.60 134.80 135.60 132.76 605,442
May 10, 2024 138.00 138.80 135.00 136.00 133.16 1,016,483
May 9, 2024 133.40 137.00 133.40 136.80 133.94 426,158
May 8, 2024 131.60 135.40 130.20 135.40 132.57 752,527
May 7, 2024 138.00 138.00 131.00 131.20 128.46 527,752
May 3, 2024 135.00 137.40 131.60 132.20 129.43 542,975
May 2, 2024 138.00 138.00 131.09 131.40 128.65 791,288
May 1, 2024 136.00 136.00 132.60 132.80 130.02 445,806
Apr 30, 2024 133.20 137.40 130.20 135.60 132.76 1,256,472
Apr 29, 2024 133.80 137.74 131.40 136.00 133.16 435,438
Apr 26, 2024 129.60 137.58 128.96 134.40 131.59 1,280,926
Apr 25, 2024 127.60 131.80 125.40 127.80 125.13 1,369,878
Apr 24, 2024 129.60 129.60 126.00 127.00 124.34 487,152
Apr 23, 2024 126.00 128.80 126.00 127.80 125.13 555,197
Apr 22, 2024 123.00 125.40 122.29 125.20 122.58 388,191
Apr 19, 2024 122.40 122.80 121.40 122.20 119.64 292,119
Apr 18, 2024 121.20 125.80 120.80 123.00 120.43 526,423
Apr 17, 2024 123.00 125.20 123.00 123.00 120.43 328,041
Apr 16, 2024 123.00 123.60 121.80 123.20 120.62 1,383,624
Apr 15, 2024 127.20 127.20 122.00 123.80 121.21 369,306
Apr 12, 2024 122.00 125.40 121.00 124.40 121.80 1,521,985
Apr 11, 2024 123.00 125.24 121.00 121.40 118.86 1,782,549
Apr 10, 2024 122.20 125.60 120.60 121.80 119.25 755,935
Apr 9, 2024 121.00 123.60 121.00 122.20 119.64 400,381
Apr 8, 2024 125.80 126.40 123.00 123.00 120.43 402,461
Apr 5, 2024 128.80 128.80 122.80 123.60 121.01 256,645
Apr 4, 2024 125.00 125.40 124.82 125.00 122.39 522,097
Apr 3, 2024 125.80 125.80 123.20 124.60 121.99 293,738
Apr 2, 2024 124.20 126.00 123.60 124.00 121.41 392,857
Mar 28, 2024 124.00 125.60 124.00 124.40 121.80 490,364
Mar 27, 2024 126.00 126.00 124.00 124.00 121.41 310,004
Mar 26, 2024 122.40 125.80 122.40 124.40 121.80 539,127
Mar 25, 2024 124.00 124.29 123.00 123.40 120.82 382,989
Mar 22, 2024 124.00 124.80 122.60 123.60 121.01 498,261
Mar 21, 2024 125.00 129.60 123.20 124.00 121.41 666,082
Mar 20, 2024 126.40 129.18 125.00 125.20 122.58 568,040
Mar 19, 2024 123.20 127.40 123.20 126.80 124.15 352,341
Mar 18, 2024 125.00 129.00 124.00 125.20 122.58 402,605
Mar 15, 2024 125.40 126.00 122.60 125.00 122.39 2,882,510
Mar 14, 2024 122.00 123.20 122.00 123.00 120.43 482,682
Mar 13, 2024 124.00 125.60 122.80 122.80 120.23 485,814
Mar 12, 2024 125.00 125.20 122.40 124.80 122.19 4,968,431
Mar 11, 2024 123.60 124.20 122.00 124.20 121.60 744,559
Mar 8, 2024 125.00 125.60 124.00 124.20 121.60 227,723
Mar 7, 2024 122.00 125.80 122.00 125.80 123.17 392,566
Mar 6, 2024 121.20 124.60 121.00 124.40 121.80 2,363,204
Mar 5, 2024 121.60 122.80 121.00 121.00 118.47 504,793
Mar 4, 2024 128.80 128.80 121.40 122.20 119.64 359,069
Mar 1, 2024 126.80 127.80 124.00 124.60 121.99 341,147
Feb 29, 2024 124.60 126.60 122.20 126.40 123.76 500,242
Feb 28, 2024 126.00 128.80 124.00 124.80 122.19 237,663
Feb 27, 2024 124.00 128.20 124.00 126.80 124.15 285,979
Feb 26, 2024 127.60 129.80 123.56 125.00 122.39 332,444
Feb 23, 2024 127.40 127.80 125.67 126.40 123.76 166,437
Feb 22, 2024 124.00 128.60 124.00 127.40 124.74 518,038
Feb 21, 2024 124.80 127.00 122.20 124.00 121.41 729,030
Feb 20, 2024 125.80 125.80 122.80 123.00 120.43 243,065
Feb 19, 2024 126.40 127.61 124.40 125.60 122.97 478,249
Feb 16, 2024 127.00 129.80 126.00 126.80 124.15 337,023
Feb 15, 2024 1.50 Dividend
Feb 15, 2024 122.20 127.80 122.00 126.60 123.95 429,804
Feb 14, 2024 121.40 123.40 121.00 122.20 118.18 151,243
Feb 13, 2024 122.20 124.00 120.80 121.00 117.01 366,593
Feb 12, 2024 122.60 124.80 122.60 124.00 119.92 140,926
Feb 9, 2024 122.20 123.20 121.60 123.00 118.95 277,302
Feb 8, 2024 121.00 124.20 121.00 122.40 118.37 5,393,992
Feb 7, 2024 122.80 123.80 121.60 121.60 117.60 301,218
Feb 6, 2024 119.00 121.80 119.00 121.20 117.21 430,404
Feb 5, 2024 120.40 122.80 119.40 119.40 115.47 353,324
Feb 2, 2024 120.00 122.20 120.00 121.20 117.21 317,218
Feb 1, 2024 121.00 121.60 118.00 119.80 115.85 422,636
Jan 31, 2024 118.00 122.40 117.40 121.20 117.21 712,487
Jan 30, 2024 121.00 123.40 118.20 118.20 114.31 2,114,890
Jan 29, 2024 127.00 128.40 119.20 123.00 118.95 1,332,127
Jan 26, 2024 125.00 126.80 123.40 126.00 121.85 993,060
Jan 25, 2024 129.00 131.40 124.80 125.40 121.27 710,593
Jan 24, 2024 129.60 131.80 128.40 131.00 126.69 380,521
Jan 23, 2024 123.00 133.20 123.00 128.00 123.78 1,037,926
Jan 22, 2024 125.80 129.00 122.60 124.20 120.11 446,890
Jan 19, 2024 126.40 129.80 123.20 123.60 119.53 420,236
Jan 18, 2024 126.00 127.20 125.65 126.20 122.04 314,522
Jan 17, 2024 126.00 126.00 122.40 125.20 121.08 240,322
Jan 16, 2024 123.00 126.40 122.80 125.60 121.46 248,967
Jan 15, 2024 124.88 125.20 123.20 124.20 120.11 181,178
Jan 12, 2024 123.00 126.00 123.00 125.40 121.27 893,101
Jan 11, 2024 123.00 124.00 122.20 123.20 119.14 684,457
Jan 10, 2024 123.40 124.20 122.20 123.40 119.34 235,513
Jan 9, 2024 123.00 124.72 123.60 123.60 119.53 281,624
Jan 8, 2024 122.00 126.40 122.00 126.40 122.24 186,295
Jan 5, 2024 120.00 127.00 120.00 124.00 119.92 249,799
Jan 4, 2024 122.00 125.00 122.00 124.00 119.92 319,905
Jan 3, 2024 123.40 125.80 121.60 124.00 119.92 314,688
Jan 2, 2024 129.00 133.40 122.40 124.80 120.69 484,983
Dec 29, 2023 127.00 131.40 127.00 128.80 124.56 121,718
Dec 28, 2023 133.00 133.20 127.77 130.00 125.72 176,833
Dec 27, 2023 132.00 132.60 127.77 132.60 128.23 327,975
Dec 22, 2023 131.80 132.00 127.20 130.00 125.72 212,738
Dec 21, 2023 131.00 131.00 126.60 129.00 124.75 435,981
Dec 20, 2023 128.60 130.80 127.60 130.20 125.91 467,079
Dec 19, 2023 122.00 129.80 122.00 128.60 124.36 154,127
Dec 18, 2023 122.00 129.60 122.00 126.00 121.85 2,332,561
Dec 15, 2023 122.00 129.20 122.00 126.80 122.62 1,334,340
Dec 14, 2023 123.60 126.20 123.00 124.40 120.30 882,797
Dec 13, 2023 117.40 124.72 117.40 122.20 118.18 464,330
Dec 12, 2023 122.80 124.00 120.80 122.40 118.37 816,557
Dec 11, 2023 124.00 124.00 119.40 121.00 117.01 303,315
Dec 8, 2023 117.00 122.80 117.00 121.80 117.79 534,788
Dec 7, 2023 117.60 120.00 116.00 119.00 115.08 654,336
Dec 6, 2023 116.00 118.20 115.60 117.60 113.73 1,260,018
Dec 5, 2023 117.00 118.80 115.00 115.40 111.60 1,516,827
Dec 4, 2023 120.20 124.60 117.96 118.00 114.11 345,999
Dec 1, 2023 126.00 126.00 118.20 120.80 116.82 437,989
Nov 30, 2023 120.20 124.40 119.21 121.40 117.40 1,548,807
Nov 29, 2023 114.00 120.40 112.80 120.20 116.24 1,728,834
Nov 28, 2023 114.00 114.00 111.60 113.00 109.28 1,640,489
Nov 27, 2023 114.00 114.00 111.00 112.40 108.70 1,363,248
Nov 24, 2023 109.80 113.80 109.80 112.60 108.89 256,569
Nov 23, 2023 113.00 113.48 110.80 112.00 108.31 369,459
Nov 22, 2023 112.20 113.60 111.00 112.00 108.31 364,063
Nov 21, 2023 112.40 113.00 110.80 112.80 109.08 1,676,246
Nov 20, 2023 112.00 113.60 111.40 111.60 107.92 208,290
Nov 17, 2023 110.00 112.60 110.00 112.00 108.31 1,341,248
Nov 16, 2023 113.00 113.80 109.40 110.60 106.96 1,138,238
Nov 15, 2023 110.00 114.20 110.00 112.20 108.50 1,152,386
Nov 14, 2023 107.00 111.80 106.00 110.60 106.96 383,962
Nov 13, 2023 108.00 109.80 105.80 107.00 103.48 814,000
Nov 10, 2023 109.00 110.40 106.00 108.00 104.44 1,033,243
Nov 9, 2023 3.15 Dividend
Nov 9, 2023 107.80 111.40 106.40 110.00 106.38 572,678
Nov 8, 2023 110.40 111.40 109.40 109.40 102.75 670,017
Nov 7, 2023 108.40 110.40 107.80 110.40 103.69 302,275
Nov 6, 2023 110.60 112.73 108.20 109.60 102.94 639,060
Nov 3, 2023 112.00 113.80 108.80 111.20 104.44 374,789
Nov 2, 2023 110.00 114.14 108.46 110.40 103.69 674,368
Nov 1, 2023 105.00 110.80 103.20 110.20 103.50 873,879
Oct 31, 2023 103.60 107.20 102.00 106.60 100.12 592,597
Oct 30, 2023 102.60 104.20 100.80 102.80 96.55 667,296
Oct 27, 2023 100.00 105.00 100.00 101.80 95.61 858,815
Oct 26, 2023 99.00 101.20 97.53 100.40 94.30 497,327
Oct 25, 2023 103.00 104.00 99.10 100.20 94.11 557,119
Oct 24, 2023 103.40 105.05 101.00 101.60 95.42 333,546
Oct 23, 2023 102.00 104.00 102.00 102.60 96.36 851,869
Oct 20, 2023 105.00 106.80 102.20 102.20 95.99 826,902
Oct 19, 2023 105.60 108.40 101.67 105.40 98.99 708,905
Oct 18, 2023 105.00 106.20 104.60 105.00 98.62 627,810

Related Tickers