NCC Group plc NCC
LSE · United Kingdom · Technology Services
GBp 146.20-1.60 (-1.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 146.20 | -1.08% | GBp 143.00 | GBp 148.20 | GBp 143.00 | 1.37M |
| 2026-09-30 | GBp 147.80 | +2.50% | GBp 143.00 | GBp 149.00 | GBp 143.00 | 1.46M |
| 2026-09-29 | GBp 144.20 | -3.99% | GBp 144.00 | GBp 151.80 | GBp 143.80 | 942.09K |
| 2026-09-28 | GBp 150.20 | +5.77% | GBp 140.60 | GBp 150.60 | GBp 140.60 | 1.13M |
| 2026-09-25 | GBp 142.00 | +1.00% | GBp 140.00 | GBp 142.60 | GBp 138.80 | 470.98K |
| 2026-09-24 | GBp 140.60 | +1.30% | GBp 138.40 | GBp 141.00 | GBp 133.80 | 834.13K |
| 2026-09-23 | GBp 138.80 | +3.58% | GBp 137.00 | GBp 139.80 | GBp 132.60 | 621.10K |
| 2026-09-22 | GBp 134.00 | +0.15% | GBp 135.20 | GBp 136.80 | GBp 134.00 | 725.88K |
| 2026-09-21 | GBp 133.80 | +2.14% | GBp 134.00 | GBp 135.80 | GBp 130.80 | 596.22K |
| 2026-09-18 | GBp 131.00 | -1.50% | GBp 130.00 | GBp 134.20 | GBp 129.40 | 9.16M |
| 2026-09-17 | GBp 133.00 | +0.61% | GBp 133.00 | GBp 134.80 | GBp 130.80 | 858.34K |
| 2026-09-16 | GBp 132.20 | +0.15% | GBp 130.00 | GBp 134.00 | GBp 129.80 | 1.15M |
| 2026-09-15 | GBp 132.00 | +0.76% | GBp 130.00 | GBp 132.20 | GBp 129.20 | 1.48M |
| 2026-09-14 | GBp 131.00 | +3.31% | GBp 127.20 | GBp 131.60 | GBp 126.40 | 1.27M |
| 2026-09-11 | GBp 126.80 | +0.48% | GBp 124.60 | GBp 127.20 | GBp 124.60 | 948.39K |
| 2026-09-10 | GBp 126.20 | +0.64% | GBp 124.00 | GBp 129.00 | GBp 120.60 | 1.93M |
| 2026-09-09 | GBp 125.40 | -6.70% | GBp 133.80 | GBp 134.20 | GBp 125.40 | 4.22M |
| 2026-09-08 | GBp 134.40 | -3.72% | GBp 142.00 | GBp 142.00 | GBp 134.40 | 1.44M |
| 2026-09-07 | GBp 139.60 | -0.57% | GBp 145.00 | GBp 146.00 | GBp 139.60 | 1.68M |
| 2026-09-04 | GBp 140.40 | -0.71% | GBp 141.40 | GBp 145.80 | GBp 139.00 | 740.39K |
| 2026-09-03 | GBp 141.40 | 0.00% | GBp 142.00 | GBp 145.80 | GBp 138.80 | 118.01M |
| 2026-09-02 | GBp 141.40 | -1.12% | GBp 138.20 | GBp 145.80 | GBp 138.20 | 887.63K |
| 2026-09-01 | GBp 143.00 | -1.38% | GBp 138.20 | GBp 144.80 | GBp 138.20 | 1.41M |
| 2026-08-28 | GBp 145.00 | +0.55% | GBp 144.40 | GBp 145.20 | GBp 143.40 | 1.14M |
| 2026-08-27 | GBp 144.20 | +1.84% | GBp 142.20 | GBp 144.20 | GBp 138.60 | 715.69K |
| 2026-08-26 | GBp 141.60 | -0.56% | GBp 142.80 | GBp 144.00 | GBp 140.40 | 605.07K |
| 2026-08-25 | GBp 142.40 | +0.42% | GBp 141.20 | GBp 142.80 | GBp 141.20 | 830.26K |
| 2026-08-24 | GBp 141.80 | +1.58% | GBp 139.40 | GBp 141.80 | GBp 136.00 | 831.21K |
| 2026-08-21 | GBp 139.60 | +2.05% | GBp 136.40 | GBp 139.60 | GBp 136.20 | 903.74K |
| 2026-08-20 | GBp 136.80 | -0.58% | GBp 140.00 | GBp 140.00 | GBp 136.00 | 630.24K |
| 2026-08-19 | GBp 137.60 | -0.58% | GBp 140.00 | GBp 140.00 | GBp 136.39 | 519.47K |
| 2026-08-18 | GBp 138.40 | -0.14% | GBp 139.00 | GBp 142.00 | GBp 138.00 | 487.33K |
| 2026-08-17 | GBp 138.60 | -1.00% | GBp 138.80 | GBp 140.00 | GBp 137.80 | 647.30K |
| 2026-08-14 | GBp 140.00 | -1.13% | GBp 142.80 | GBp 144.40 | GBp 139.40 | 1.36M |
| 2026-08-13 | GBp 141.60 | +0.43% | GBp 144.00 | GBp 144.00 | GBp 141.20 | 529.24K |
| 2026-08-12 | GBp 141.00 | -0.98% | GBp 142.20 | GBp 142.80 | GBp 140.70 | 361.44K |
| 2026-08-11 | GBp 142.40 | +0.28% | GBp 141.00 | GBp 143.00 | GBp 141.00 | 420.74K |
| 2026-08-10 | GBp 142.00 | 0.00% | GBp 142.00 | GBp 143.40 | GBp 141.00 | 650.29K |
| 2026-08-07 | GBp 142.00 | -0.56% | GBp 144.00 | GBp 144.00 | GBp 141.80 | 636.16K |
| 2026-08-06 | GBp 142.80 | +0.42% | GBp 144.00 | GBp 144.00 | GBp 139.20 | 1.92M |
| 2026-08-05 | GBp 142.20 | -0.56% | GBp 143.60 | GBp 143.80 | GBp 141.40 | 3.66M |
| 2026-08-04 | GBp 143.00 | +0.85% | GBp 144.00 | GBp 144.20 | GBp 140.60 | 1.32M |
| 2026-08-03 | GBp 141.80 | +0.57% | GBp 141.60 | GBp 142.40 | GBp 141.00 | 1.07M |
| 2026-07-31 | GBp 141.00 | -0.84% | GBp 144.00 | GBp 144.00 | GBp 138.80 | 3.77M |
| 2026-07-30 | GBp 142.20 | -1.25% | GBp 144.60 | GBp 144.60 | GBp 142.20 | 1.56M |
| 2026-07-29 | GBp 144.00 | -0.41% | GBp 144.60 | GBp 144.80 | GBp 142.60 | 3.96M |
| 2026-07-28 | GBp 144.60 | +1.12% | GBp 140.20 | GBp 144.60 | GBp 140.20 | 2.71M |
| 2026-07-27 | GBp 143.00 | 0.00% | GBp 143.00 | GBp 145.00 | GBp 142.88 | 1.82M |
| 2026-07-24 | GBp 143.00 | +0.85% | GBp 143.00 | GBp 143.80 | GBp 141.20 | 1.44M |
| 2026-07-23 | GBp 141.80 | -0.42% | GBp 144.00 | GBp 144.20 | GBp 141.20 | 577.97K |
| 2026-07-22 | GBp 142.40 | +0.14% | GBp 142.80 | GBp 142.80 | GBp 139.40 | 1.02M |
| 2026-07-21 | GBp 142.20 | -0.42% | GBp 143.00 | GBp 143.60 | GBp 141.60 | 1.17M |
| 2026-07-20 | GBp 142.80 | +0.85% | GBp 143.00 | GBp 143.80 | GBp 141.60 | 2.11M |
| 2026-07-17 | GBp 141.60 | -0.84% | GBp 141.40 | GBp 143.20 | GBp 138.20 | 346.54K |
| 2026-07-16 | GBp 142.80 | -0.70% | GBp 144.00 | GBp 144.00 | GBp 141.94 | 683.16K |
| 2026-07-15 | GBp 143.80 | +0.84% | GBp 143.00 | GBp 144.27 | GBp 138.40 | 1.88M |
| 2026-07-14 | GBp 142.60 | +1.28% | GBp 142.60 | GBp 143.80 | GBp 139.40 | 2.97M |
| 2026-07-13 | GBp 140.80 | +1.00% | GBp 138.00 | GBp 142.20 | GBp 137.60 | 908.97K |
| 2026-07-10 | GBp 139.40 | +0.14% | GBp 137.40 | GBp 141.00 | GBp 137.40 | 2.20M |
| 2026-07-09 | GBp 139.20 | +0.43% | GBp 136.80 | GBp 140.00 | GBp 135.40 | 1.52M |
| 2026-07-08 | GBp 138.60 | +1.17% | GBp 138.00 | GBp 139.40 | GBp 136.75 | 1.75M |
| 2026-07-07 | GBp 137.00 | +4.90% | GBp 136.00 | GBp 140.40 | GBp 132.40 | 3.56M |
| 2026-07-06 | GBp 130.60 | +1.40% | GBp 128.80 | GBp 130.60 | GBp 127.00 | 735.56K |
| 2026-07-03 | GBp 128.80 | +0.31% | GBp 131.40 | GBp 131.40 | GBp 127.00 | 557.53K |
| 2026-07-02 | GBp 128.40 | +1.10% | GBp 125.80 | GBp 129.40 | GBp 125.40 | 962.16K |
| 2026-07-01 | GBp 127.00 | +5.31% | GBp 120.60 | GBp 127.80 | GBp 120.60 | 1.19M |
| 2026-06-30 | GBp 120.60 | -1.47% | GBp 118.80 | GBp 124.00 | GBp 118.80 | 805.55K |
| 2026-06-29 | GBp 122.40 | -0.65% | GBp 124.00 | GBp 125.20 | GBp 122.20 | 795.19K |
| 2026-06-26 | GBp 123.20 | +1.65% | GBp 120.00 | GBp 125.00 | GBp 118.80 | 903.97K |
| 2026-06-25 | GBp 121.20 | -0.98% | GBp 120.80 | GBp 124.00 | GBp 120.20 | 723.02K |
| 2026-06-24 | GBp 122.40 | -1.13% | GBp 124.00 | GBp 124.60 | GBp 122.20 | 531.41K |
| 2026-06-23 | GBp 123.80 | +0.16% | GBp 122.20 | GBp 129.00 | GBp 121.20 | 739.96K |
| 2026-06-22 | GBp 123.60 | -1.75% | GBp 131.60 | GBp 131.60 | GBp 123.40 | 1.06M |
| 2026-06-19 | GBp 125.80 | -1.56% | GBp 134.00 | GBp 134.00 | GBp 123.88 | 6.76M |
| 2026-06-18 | GBp 127.80 | -1.99% | GBp 130.00 | GBp 133.00 | GBp 127.60 | 849.51K |
| 2026-06-17 | GBp 130.40 | -0.46% | GBp 131.20 | GBp 132.60 | GBp 128.60 | 1.65M |
| 2026-06-16 | GBp 131.00 | -1.06% | GBp 132.00 | GBp 133.20 | GBp 131.00 | 890.33K |
| 2026-06-15 | GBp 132.40 | -1.34% | GBp 135.80 | GBp 136.40 | GBp 131.35 | 1.02M |
| 2026-06-12 | GBp 134.20 | +0.15% | GBp 134.80 | GBp 138.20 | GBp 131.60 | 889.53K |
| 2026-06-11 | GBp 134.00 | -5.10% | GBp 141.00 | GBp 142.60 | GBp 129.80 | 4.68M |
| 2026-06-10 | GBp 141.20 | -0.70% | GBp 140.80 | GBp 143.80 | GBp 139.40 | 923.47K |
| 2026-06-09 | GBp 142.20 | -1.66% | GBp 144.80 | GBp 145.80 | GBp 141.60 | 621.39K |
| 2026-06-08 | GBp 144.60 | +0.14% | GBp 143.80 | GBp 146.60 | GBp 142.20 | 760.31K |
| 2026-06-05 | GBp 144.40 | -3.09% | GBp 151.60 | GBp 151.77 | GBp 143.40 | 991.56K |
| 2026-06-04 | GBp 149.00 | +0.40% | GBp 148.60 | GBp 150.00 | GBp 145.40 | 782.58K |
| 2026-06-03 | GBp 148.40 | -0.40% | GBp 149.60 | GBp 150.00 | GBp 147.00 | 1.09M |
| 2026-06-02 | GBp 149.00 | -0.27% | GBp 151.00 | GBp 153.40 | GBp 148.40 | 2.27M |
| 2026-06-01 | GBp 149.40 | +4.77% | GBp 143.20 | GBp 150.60 | GBp 142.10 | 3.36M |
| 2026-05-29 | GBp 142.60 | +0.56% | GBp 140.00 | GBp 143.40 | GBp 140.00 | 14.99M |
| 2026-05-28 | GBp 141.80 | +1.29% | GBp 137.80 | GBp 143.40 | GBp 137.80 | 1.18M |