LSE - Delayed Quote
GBp
NCC Group plc (NCC.L)
169.00
+0.40
(+0.24%)
At close: October 30 at 6:36:46 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
175.00
175.61
167.00
169.00
169.00
1,932,336
Oct 29, 2026
171.00
175.00
168.60
168.60
168.60
1,640,048
Oct 28, 2026
173.00
175.20
171.00
173.60
173.60
3,071,192
Oct 27, 2026
173.20
178.20
167.80
172.80
172.80
1,985,808
Oct 26, 2026
166.00
178.80
164.80
174.40
174.40
2,187,369
Oct 23, 2026
155.40
165.40
153.00
165.00
165.00
1,092,999
Oct 22, 2026
155.80
157.80
153.20
157.00
157.00
1,139,618
Oct 21, 2026
157.60
157.60
153.36
155.60
155.60
1,323,263
Oct 20, 2026
157.60
157.60
153.00
155.20
155.20
595,048
Oct 19, 2026
157.60
157.60
152.40
154.60
154.60
913,169
Oct 16, 2026
157.60
157.60
152.80
154.40
154.40
1,378,638
Oct 15, 2026
156.40
157.80
149.68
153.60
153.60
1,319,150
Oct 14, 2026
150.20
158.20
150.20
154.60
154.60
935,191
Oct 13, 2026
155.20
157.60
154.21
155.40
155.40
1,602,226
Oct 12, 2026
151.80
154.60
151.40
153.60
153.60
788,692
Oct 9, 2026
149.40
153.40
148.20
151.60
151.60
1,316,621
Oct 8, 2026
143.00
151.20
143.00
149.00
149.00
758,426
Oct 7, 2026
146.00
149.20
143.80
149.20
149.20
727,330
Oct 6, 2026
149.80
149.80
143.20
145.20
145.20
1,015,221
Oct 5, 2026
149.80
149.80
144.00
145.40
145.40
766,127
Oct 2, 2026
148.00
150.00
145.60
145.60
145.60
1,146,267
Oct 1, 2026
143.00
148.20
143.00
146.20
146.20
1,374,510
Sep 30, 2026
143.00
149.00
143.00
147.80
147.80
1,464,017
Sep 29, 2026
144.00
151.80
143.80
144.20
144.20
942,086
Sep 28, 2026
140.60
150.60
140.60
150.20
150.20
1,130,342
Sep 25, 2026
140.00
142.60
138.80
142.00
142.00
470,977
Sep 24, 2026
138.40
141.00
133.80
140.60
140.60
834,127
Sep 23, 2026
137.00
139.80
132.60
138.80
138.80
621,100
Sep 22, 2026
135.20
136.80
134.00
134.00
134.00
725,883
Sep 21, 2026
134.00
135.80
130.80
133.80
133.80
596,218
Sep 18, 2026
130.00
134.20
129.40
131.00
131.00
9,162,420
Sep 17, 2026
133.00
134.80
130.80
133.00
133.00
858,336
Sep 16, 2026
130.00
134.00
129.80
132.20
132.20
1,149,439
Sep 15, 2026
130.00
132.20
129.20
132.00
132.00
1,484,896
Sep 14, 2026
127.20
131.60
126.40
131.00
131.00
1,266,037
Sep 11, 2026
124.60
127.20
124.60
126.80
126.80
948,394
Sep 10, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
124.00
129.00
120.60
126.20
126.20
1,928,704
Sep 9, 2026
133.80
134.20
125.40
125.40
125.39
4,219,265
Sep 8, 2026
142.00
142.00
134.40
134.40
134.38
1,439,614
Sep 7, 2026
145.00
146.00
139.60
139.60
139.58
1,681,938
Sep 4, 2026
141.40
145.80
139.00
140.40
140.38
740,393
Sep 3, 2026
142.00
145.80
138.80
141.40
141.38
118,005,949
Sep 2, 2026
138.20
145.80
138.20
141.40
141.38
887,634
Sep 1, 2026
138.20
144.80
138.20
143.00
142.98
1,409,448
Aug 28, 2026
144.40
145.20
143.40
145.00
144.98
1,142,477
Aug 27, 2026
142.20
144.20
138.60
144.20
144.18
715,686
Aug 26, 2026
142.80
144.00
140.40
141.60
141.58
605,073
Aug 25, 2026
141.20
142.80
141.20
142.40
142.38
830,259
Aug 24, 2026
139.40
141.80
136.00
141.80
141.78
831,206
Aug 21, 2026
136.40
139.60
136.20
139.60
139.58
903,739
Aug 20, 2026
140.00
140.00
136.00
136.80
136.78
630,235
Aug 19, 2026
140.00
140.00
136.39
137.60
137.58
519,469
Aug 18, 2026
139.00
142.00
138.00
138.40
138.38
487,331
Aug 17, 2026
138.80
140.00
137.80
138.60
138.58
647,300
Aug 14, 2026
142.80
144.40
139.40
140.00
139.98
1,364,820
Aug 13, 2026
144.00
144.00
141.20
141.60
141.58
529,244
Aug 12, 2026
142.20
142.80
140.70
141.00
140.98
361,437
Aug 11, 2026
141.00
143.00
141.00
142.40
142.38
420,738
Aug 10, 2026
142.00
143.40
141.00
142.00
141.98
650,291
Aug 7, 2026
144.00
144.00
141.80
142.00
141.98
636,158
Aug 6, 2026
144.00
144.00
139.20
142.80
142.78
1,917,237
Aug 5, 2026
143.60
143.80
141.40
142.20
142.18
3,657,779
Aug 4, 2026
144.00
144.20
140.60
143.00
142.98
1,320,413
Aug 3, 2026
141.60
142.40
141.00
141.80
141.78
1,071,978
Jul 31, 2026
144.00
144.00
138.80
141.00
140.98
3,769,389
Jul 30, 2026
144.60
144.60
142.20
142.20
142.18
1,561,848
Jul 29, 2026
144.60
144.80
142.60
144.00
143.98
3,960,666
Jul 28, 2026
140.20
144.60
140.20
144.60
144.58
2,713,771
Jul 27, 2026
143.00
145.00
142.88
143.00
142.98
1,822,861
Jul 24, 2026
143.00
143.80
141.20
143.00
142.98
1,437,031
Jul 23, 2026
144.00
144.20
141.20
141.80
141.78
577,966
Jul 22, 2026
142.80
142.80
139.40
142.40
142.38
1,018,773
Jul 21, 2026
143.00
143.60
141.60
142.20
142.18
1,174,251
Jul 20, 2026
143.00
143.80
141.60
142.80
142.78
2,112,755
Jul 17, 2026
141.40
143.20
138.20
141.60
141.58
346,542
Jul 16, 2026
144.00
144.00
141.94
142.80
142.78
683,164
Jul 15, 2026
143.00
144.27
138.40
143.80
143.78
1,883,671
Jul 14, 2026
142.60
143.80
139.40
142.60
142.58
2,971,996
Jul 13, 2026
138.00
142.20
137.60
140.80
140.78
908,973
Jul 10, 2026
137.40
141.00
137.40
139.40
139.38
2,200,203
Jul 9, 2026
136.80
140.00
135.40
139.20
139.18
1,524,087
Jul 8, 2026
138.00
139.40
136.75
138.60
138.58
1,745,246
Jul 7, 2026
136.00
140.40
132.40
137.00
136.98
3,563,531
Jul 6, 2026
128.80
130.60
127.00
130.60
130.58
735,562
Jul 3, 2026
131.40
131.40
127.00
128.80
128.78
557,530
Jul 2, 2026
125.80
129.40
125.40
128.40
128.38
962,159
Jul 1, 2026
120.60
127.80
120.60
127.00
126.98
1,187,871
Jun 30, 2026
118.80
124.00
118.80
120.60
120.59
805,550
Jun 29, 2026
124.00
125.20
122.20
122.40
122.39
795,185
Jun 26, 2026
120.00
125.00
118.80
123.20
123.19
903,968
Jun 25, 2026
120.80
124.00
120.20
121.20
121.19
723,024
Jun 24, 2026
124.00
124.60
122.20
122.40
122.39
531,414
Jun 23, 2026
122.20
129.00
121.20
123.80
123.79
739,957
Jun 22, 2026
131.60
131.60
123.40
123.60
123.59
1,058,129
Jun 19, 2026
134.00
134.00
123.88
125.80
125.78
6,762,975
Jun 18, 2026
130.00
133.00
127.60
127.80
127.78
849,505
Jun 17, 2026
131.20
132.60
128.60
130.40
130.38
1,648,405
Jun 16, 2026
132.00
133.20
131.00
131.00
130.98
890,325
Jun 15, 2026
135.80
136.40
131.35
132.40
132.38
1,024,338
Jun 12, 2026
134.80
138.20
131.60
134.20
134.18
889,534
Jun 11, 2026
141.00
142.60
129.80
134.00
133.98
4,678,736
Jun 10, 2026
140.80
143.80
139.40
141.20
141.18
923,467
Jun 9, 2026
144.80
145.80
141.60
142.20
142.18
621,393
Jun 8, 2026
143.80
146.60
142.20
144.60
144.58
760,314
Jun 5, 2026
151.60
151.77
143.40
144.40
144.38
991,555
Jun 4, 2026
148.60
150.00
145.40
149.00
148.98
782,584
Jun 3, 2026
149.60
150.00
147.00
148.40
148.38
1,086,253
Jun 2, 2026
151.00
153.40
148.40
149.00
148.98
2,266,300
Jun 1, 2026
143.20
150.60
142.10
149.40
149.38
3,357,768
May 29, 2026
140.00
143.40
140.00
142.60
142.58
14,986,976
May 28, 2026
137.80
143.40
137.80
141.80
141.78
1,178,868
May 27, 2026
141.80
142.00
139.60
140.00
139.98
1,062,113
May 26, 2026
138.40
142.40
138.40
141.40
141.38
663,119
May 22, 2026
134.80
144.00
134.80
142.40
142.38
1,009,794
May 21, 2026
141.60
141.60
136.00
140.20
140.18
894,938
May 20, 2026
138.40
139.40
135.80
137.20
137.18
1,007,695
May 19, 2026
137.40
142.00
137.20
140.60
140.58
2,461,899
May 18, 2026
134.00
138.40
134.00
137.20
137.18
634,806
May 15, 2026
134.00
137.80
134.00
137.80
137.78
1,199,789
May 14, 2026
134.00
136.60
134.00
136.40
136.38
787,860
May 13, 2026
136.00
137.80
134.60
135.00
134.98
839,422
May 12, 2026
136.00
137.20
133.20
136.60
136.58
844,295
May 11, 2026
139.00
141.20
137.20
137.40
137.38
603,153
May 8, 2026
137.00
141.40
136.40
140.20
140.18
7,477,664
May 7, 2026
140.20
140.20
135.20
137.40
137.38
1,208,394
May 6, 2026
143.80
143.80
137.60
137.60
137.58
2,986,879
May 5, 2026
130.00
141.80
129.80
140.60
140.58
3,955,288
May 1, 2026
121.00
129.69
120.79
128.60
128.58
1,431,826
Apr 30, 2026
117.00
120.80
116.40
120.80
120.79
967,666
Apr 29, 2026
119.00
119.00
117.40
117.80
117.79
578,604
Apr 28, 2026
122.80
122.80
116.60
118.40
118.39
907,654
Apr 27, 2026
116.00
118.40
116.00
117.60
117.59
654,368
Apr 24, 2026
119.60
121.60
116.60
117.40
117.39
700,870
Apr 23, 2026
117.40
121.80
117.40
118.00
117.99
1,049,051
Apr 22, 2026
121.40
123.00
120.80
122.20
122.19
694,500
Apr 21, 2026
118.20
122.40
118.20
121.60
121.59
1,048,156
Apr 20, 2026
122.20
122.60
119.40
121.20
121.19
1,175,762
Apr 17, 2026
122.60
125.20
122.40
123.00
122.99
2,319,481
Apr 16, 2026
121.40
125.00
119.00
122.60
122.59
3,455,527
Apr 15, 2026
118.20
120.60
117.00
119.80
119.79
2,993,611
Apr 14, 2026
119.60
120.50
117.40
119.00
118.99
3,370,414
Apr 13, 2026
116.00
120.00
115.40
119.00
118.99
2,744,656
Apr 10, 2026
115.40
118.60
115.40
116.20
116.19
1,087,086
Apr 9, 2026
120.80
123.40
114.80
115.40
115.39
1,575,514
Apr 8, 2026
122.80
124.40
120.80
122.40
122.39
1,594,331
Apr 7, 2026
118.60
120.22
116.60
119.00
118.99
1,140,497
Apr 2, 2026
117.00
119.60
116.20
119.40
119.39
1,114,501
Apr 1, 2026
117.80
119.40
115.40
117.60
117.59
1,252,827
Mar 31, 2026
117.00
117.29
113.40
115.80
115.79
1,093,487
Mar 30, 2026
112.00
114.20
107.20
114.00
113.99
1,549,511
Mar 27, 2026
119.80
119.80
113.20
113.80
113.79
1,623,962
Mar 26, 2026
115.80
116.40
113.60
115.00
114.99
1,869,706
Mar 25, 2026
117.40
118.40
115.60
116.40
116.39
1,657,563
Mar 24, 2026
116.60
117.00
113.40
115.40
115.39
2,074,678
Mar 23, 2026
117.80
119.80
115.60
116.20
116.19
2,653,567
Mar 20, 2026
119.20
121.00
118.00
119.40
119.39
11,125,907
Mar 19, 2026
119.40
119.80
117.20
118.40
118.39
1,954,529
Mar 18, 2026
116.00
122.20
116.00
120.40
120.39
2,183,018
Mar 17, 2026
120.00
120.80
117.00
119.40
119.39
2,370,202
Mar 16, 2026
126.00
126.00
119.60
120.40
120.39
3,097,197
Mar 13, 2026
126.00
128.40
126.00
126.60
126.58
2,532,620
Mar 12, 2026
3.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
129.40
131.40
126.60
128.60
128.58
2,403,124
Mar 11, 2026
128.00
133.40
128.00
131.60
131.55
1,739,147
Mar 10, 2026
131.40
133.60
130.00
131.20
131.15
2,478,887
Mar 9, 2026
129.80
133.40
129.00
131.80
131.75
1,031,400
Mar 6, 2026
132.00
133.80
131.60
132.20
132.15
1,849,960
Mar 5, 2026
128.00
134.20
128.00
132.20
132.15
3,434,804
Mar 4, 2026
124.60
130.00
124.60
129.40
129.35
984,382
Mar 3, 2026
126.00
130.00
122.40
125.80
125.75
2,950,968
Mar 2, 2026
129.60
129.60
126.80
127.80
127.75
2,319,042
Feb 27, 2026
136.60
137.60
130.60
132.60
132.55
2,247,259
Feb 26, 2026
133.00
137.20
131.42
136.60
136.55
1,040,878
Feb 25, 2026
129.00
132.20
128.54
131.80
131.75
1,521,768
Feb 24, 2026
128.40
130.80
128.20
129.20
129.15
1,508,287
Feb 23, 2026
130.00
130.00
124.23
128.40
128.35
3,654,796
Feb 20, 2026
131.00
134.80
131.00
132.80
132.75
861,637
Feb 19, 2026
136.40
136.40
131.20
131.80
131.75
1,839,151
Feb 18, 2026
136.00
136.80
134.20
135.80
135.75
710,113
Feb 17, 2026
131.80
136.60
131.80
135.80
135.75
1,603,863
Feb 16, 2026
137.60
137.60
131.80
132.40
132.35
2,600,469
Feb 13, 2026
131.00
135.80
131.00
133.80
133.75
2,058,321
Feb 12, 2026
133.00
136.40
132.20
132.60
132.55
2,238,846
Feb 11, 2026
136.40
136.83
133.40
134.40
134.35
4,378,742
Feb 10, 2026
134.60
137.20
134.40
136.20
136.15
2,817,714
Feb 9, 2026
132.00
135.28
131.20
134.80
134.75
2,504,532
Feb 6, 2026
132.20
137.98
131.80
132.00
131.95
1,590,397
Feb 5, 2026
133.80
135.62
132.00
132.80
132.75
2,233,106
Feb 4, 2026
135.00
136.40
133.20
133.80
133.75
2,115,864
Feb 3, 2026
141.60
142.00
135.00
135.00
134.95
1,842,488
Feb 2, 2026
140.00
142.00
139.17
141.60
141.55
2,030,706
Jan 30, 2026
140.40
142.00
139.20
140.40
140.35
1,598,363
Jan 29, 2026
142.00
143.60
139.32
140.60
140.55
1,783,969
Jan 28, 2026
138.00
141.40
137.20
141.20
141.15
2,220,732
Jan 27, 2026
141.20
142.00
138.00
138.00
137.95
1,804,823
Jan 26, 2026
140.00
141.21
138.79
140.20
140.15
940,271
Jan 23, 2026
134.00
139.80
133.40
138.60
138.55
3,711,049
Jan 22, 2026
140.20
140.20
132.80
135.00
134.95
4,589,804
Jan 21, 2026
135.00
141.40
134.00
138.00
137.95
4,755,473
Jan 20, 2026
136.40
137.60
134.40
134.80
134.75
1,377,552
Jan 19, 2026
139.80
145.60
135.60
137.00
136.95
2,926,188
Jan 16, 2026
138.80
140.60
138.00
139.80
139.75
514,278
Jan 15, 2026
137.00
140.20
135.80
139.80
139.75
1,221,378
Jan 14, 2026
133.60
137.80
133.60
136.20
136.15
3,005,815
Jan 13, 2026
137.00
138.80
136.40
136.60
136.55
694,921
Jan 12, 2026
139.80
142.20
136.60
137.40
137.35
1,155,360
Jan 9, 2026
138.20
140.60
137.20
139.40
139.35
1,039,922
Jan 8, 2026
134.20
139.80
134.20
138.80
138.75
695,104
Jan 7, 2026
134.00
136.20
132.20
136.00
135.95
523,985
Jan 6, 2026
139.20
139.20
130.80
133.80
133.75
870,436
Jan 5, 2026
134.40
135.40
132.20
134.00
133.95
1,152,576
Jan 2, 2026
139.40
140.60
134.00
134.40
134.35
818,043
Dec 31, 2025
138.00
141.00
138.00
139.20
139.15
301,184
Dec 30, 2025
140.80
141.80
139.60
140.00
139.95
514,375
Dec 29, 2025
141.00
143.90
140.00
140.00
139.95
483,794
Dec 24, 2025
141.00
142.20
140.49
140.60
140.55
241,580
Dec 23, 2025
145.40
145.40
141.40
141.40
141.35
647,132
Dec 22, 2025
143.20
145.40
141.40
143.80
143.75
905,185
Dec 19, 2025
144.20
146.40
142.00
143.60
143.55
6,669,651
Dec 18, 2025
141.40
144.60
140.80
144.20
144.15
953,388
Dec 17, 2025
139.40
142.00
138.60
141.60
141.55
801,585
Dec 16, 2025
138.40
142.00
137.60
139.00
138.95
876,228
Dec 15, 2025
135.80
140.00
135.40
139.00
138.95
2,677,903
Dec 12, 2025
138.60
142.00
138.00
138.80
138.75
1,695,833
Dec 11, 2025
137.60
140.20
129.00
139.00
138.95
3,811,848
Dec 10, 2025
143.60
144.00
138.14
139.80
139.75
1,249,163
Dec 9, 2025
143.40
145.20
142.60
143.20
143.15
571,408
Dec 8, 2025
144.00
145.40
143.80
144.00
143.95
480,570
Dec 5, 2025
148.40
149.20
144.20
144.60
144.55
558,100
Dec 4, 2025
150.20
150.20
144.20
146.60
146.55
848,891
Dec 3, 2025
146.80
147.20
143.80
145.80
145.75
1,149,338
Dec 2, 2025
145.80
147.00
143.80
146.00
145.95
733,278
Dec 1, 2025
149.40
150.40
145.00
146.00
145.95
800,316
Nov 28, 2025
150.20
150.20
146.00
148.40
148.35
559,762
Nov 27, 2025
148.20
149.00
145.41
148.40
148.35
363,871
Nov 26, 2025
146.40
148.00
144.90
146.20
146.15
429,693
Nov 25, 2025
148.40
150.80
145.89
146.60
146.55
745,638
Nov 24, 2025
148.00
150.80
147.20
150.00
149.95
1,200,375
Nov 21, 2025
146.60
148.80
145.00
146.60
146.55
1,111,976
Nov 20, 2025
147.00
153.80
147.00
147.00
146.95
2,498,010
Nov 19, 2025
147.00
147.00
141.07
141.60
141.55
502,646
Nov 18, 2025
142.00
143.80
140.20
142.00
141.95
504,307
Nov 17, 2025
150.00
150.00
142.60
143.00
142.95
582,260
Nov 14, 2025
147.00
147.00
141.00
143.80
143.75
903,461
Nov 13, 2025
145.40
148.40
143.60
145.00
144.95
550,439
Nov 12, 2025
146.00
148.80
145.40
145.80
145.75
487,534
Nov 11, 2025
152.00
152.00
145.00
146.60
146.55
331,310
Nov 10, 2025
142.00
148.00
142.00
145.40
145.35
816,599
Nov 7, 2025
144.20
146.00
142.00
143.20
143.15
562,636
Nov 6, 2025
145.00
150.80
143.60
144.40
144.35
1,001,708
Nov 5, 2025
149.00
150.20
147.20
149.60
149.55
426,969
Nov 4, 2025
154.00
154.00
147.71
149.40
149.35
532,814
Nov 3, 2025
145.00
152.00
145.00
151.00
150.95
421,386
Oct 31, 2025
154.00
154.00
145.60
149.40
149.35
2,738,114
Oct 30, 2025
148.00
150.60
146.60
147.20
147.15
362,954
