Northcoders Group PLC CODE
LSE · United Kingdom · Commercial Services
GBp 21.50+2.00 (+10.26%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.12 | 14.50K |
| 2026-09-29 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.80 | 61 |
| 2026-09-28 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 22 |
| 2026-09-25 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.80 | GBp 19.80 | 464 |
| 2026-09-24 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.12 | 255 |
| 2026-09-23 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-09-22 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 7 |
| 2026-09-21 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 10 |
| 2026-09-18 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 676 |
| 2026-09-17 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 3 |
| 2026-09-16 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 5 |
| 2026-09-15 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 22.00 | GBp 19.01 | 96 |
| 2026-09-14 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 293 |
| 2026-09-11 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-09-10 | GBp 19.50 | 0.00% | GBp 20.50 | GBp 20.00 | GBp 20.00 | 3 |
| 2026-09-09 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-09-08 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 7 |
| 2026-09-07 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 6 |
| 2026-09-04 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-09-03 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 144 |
| 2026-09-02 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.00 | GBp 19.00 | 20 |
| 2026-09-01 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-08-28 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 3 |
| 2026-08-27 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 3 |
| 2026-08-26 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 4 |
| 2026-08-25 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 20 |
| 2026-08-24 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.12 | 10.59K |
| 2026-08-21 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 7 |
| 2026-08-20 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 5 |
| 2026-08-19 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 42 |
| 2026-08-18 | GBp 19.50 | 0.00% | GBp 21.50 | GBp 20.00 | GBp 19.00 | 99 |
| 2026-08-17 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 211 |
| 2026-08-14 | GBp 19.50 | +8.33% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 20.93K |
| 2026-08-13 | GBp 18.00 | -7.69% | GBp 19.50 | GBp 20.00 | GBp 18.00 | 132.46K |
| 2026-08-12 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.00 | GBp 19.00 | 190 |
| 2026-08-11 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.47 | 1.56K |
| 2026-08-10 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 39 |
| 2026-08-07 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.10 | 4.00K |
| 2026-08-06 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 36.30K |
| 2026-08-05 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 46 |
| 2026-08-04 | GBp 19.50 | +1.30% | GBp 19.25 | GBp 20.00 | GBp 19.00 | 40.17K |
| 2026-08-03 | GBp 19.25 | 0.00% | GBp 19.25 | GBp 19.25 | GBp 19.25 | 0 |
| 2026-07-31 | GBp 19.25 | 0.00% | GBp 19.25 | GBp 19.25 | GBp 19.25 | 0 |
| 2026-07-30 | GBp 19.25 | 0.00% | GBp 19.25 | GBp 19.00 | GBp 19.00 | 4.00K |
| 2026-07-29 | GBp 19.25 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 8 |
| 2026-07-28 | GBp 19.25 | -1.28% | GBp 19.50 | GBp 20.00 | GBp 19.12 | 316 |
| 2026-07-27 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 4.67K |
| 2026-07-24 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 3 |
| 2026-07-23 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.12 | 1.51K |
| 2026-07-22 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 4 |
| 2026-07-21 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 18.00 | 210.37K |
| 2026-07-20 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 79.01K |
| 2026-07-17 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 20.00 | 7 |
| 2026-07-16 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.12 | 591 |
| 2026-07-15 | GBp 19.50 | +1.30% | GBp 19.25 | GBp 19.00 | GBp 19.00 | 507 |
| 2026-07-14 | GBp 19.25 | -1.28% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 95 |
| 2026-07-13 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.12 | 536 |
| 2026-07-10 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 10.70K |
| 2026-07-09 | GBp 19.50 | -23.53% | GBp 25.50 | GBp 25.20 | GBp 19.00 | 278.52K |
| 2026-07-08 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-07-07 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 13 |
| 2026-07-06 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 6 |
| 2026-07-03 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-07-02 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 4 |
| 2026-07-01 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 1 |
| 2026-06-30 | GBp 25.50 | +2.00% | GBp 25.50 | GBp 25.30 | GBp 25.30 | 4.00K |
| 2026-06-29 | GBp 25.00 | -1.96% | GBp 25.50 | GBp 25.00 | GBp 25.00 | 2.54K |
| 2026-06-26 | GBp 25.50 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 2 |
| 2026-06-25 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-06-24 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 1 |
| 2026-06-23 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.00 | GBp 25.00 | 7 |
| 2026-06-22 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 3.01K |
| 2026-06-19 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 17.18K |
| 2026-06-18 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.25 | GBp 25.00 | 12.00K |
| 2026-06-17 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 13 |
| 2026-06-16 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 7 |
| 2026-06-15 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.00 | GBp 25.00 | 1.79K |
| 2026-06-12 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-06-11 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-06-10 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.02 | GBp 25.00 | 10.40K |
| 2026-06-09 | GBp 25.50 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 26.00 | 183 |
| 2026-06-08 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 8 |
| 2026-06-05 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 103 |
| 2026-06-04 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 4 |
| 2026-06-03 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.02 | 1.03K |
| 2026-06-02 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 2.17K |
| 2026-06-01 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-05-29 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 3.28K |
| 2026-05-28 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 0 |
| 2026-05-27 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 26.00 | 10 |