NCC Group plc (LON:NCC)
London
· Delayed Price · Currency is GBP · Price in GBX 132.20
0.00 (0.00%)
At close: Mar 6, 2026
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.00 | 133.80 | 131.60 | 132.20 | 132.20 | - | 1,849,961 |
| Mar 5, 2026 | 128.00 | 134.20 | 128.00 | 132.20 | 132.20 | 2.16% | 3,434,804 |
| Mar 4, 2026 | 124.60 | 130.00 | 124.60 | 129.40 | 129.40 | 2.86% | 973,526 |
| Mar 3, 2026 | 126.00 | 127.60 | 122.40 | 125.80 | 125.80 | -1.56% | 2,950,969 |
| Mar 2, 2026 | 129.60 | 132.52 | 126.80 | 127.80 | 127.80 | -3.62% | 2,319,043 |
| Feb 27, 2026 | 136.60 | 137.60 | 130.60 | 132.60 | 132.60 | -2.93% | 2,234,438 |
| Feb 26, 2026 | 133.00 | 137.20 | 131.42 | 136.60 | 136.60 | 3.64% | 1,040,878 |
| Feb 25, 2026 | 129.00 | 132.20 | 128.54 | 131.80 | 131.80 | 2.01% | 1,521,769 |
| Feb 24, 2026 | 128.40 | 130.80 | 128.20 | 129.20 | 129.20 | 0.62% | 1,508,288 |
| Feb 23, 2026 | 130.00 | 130.00 | 124.23 | 128.40 | 128.40 | -3.31% | 3,654,796 |
| Feb 20, 2026 | 131.00 | 134.80 | 131.00 | 132.80 | 132.80 | 0.76% | 861,638 |
| Feb 19, 2026 | 136.40 | 136.40 | 131.20 | 131.80 | 131.80 | -2.95% | 1,839,152 |
| Feb 18, 2026 | 136.00 | 136.80 | 134.20 | 135.80 | 135.80 | - | 710,115 |
| Feb 17, 2026 | 131.80 | 136.60 | 131.80 | 135.80 | 135.80 | 2.57% | 1,603,864 |
| Feb 16, 2026 | 137.60 | 137.60 | 131.80 | 132.40 | 132.40 | -1.05% | 2,600,470 |
| Feb 13, 2026 | 131.00 | 135.80 | 131.00 | 133.80 | 133.80 | 0.90% | 2,058,322 |
| Feb 12, 2026 | 133.00 | 136.40 | 132.20 | 132.60 | 132.60 | -1.34% | 2,238,846 |
| Feb 11, 2026 | 136.40 | 136.83 | 133.40 | 134.40 | 134.40 | -1.32% | 4,378,743 |
| Feb 10, 2026 | 134.60 | 137.20 | 134.40 | 136.20 | 136.20 | 1.04% | 2,817,715 |
| Feb 9, 2026 | 132.00 | 135.28 | 131.20 | 134.80 | 134.80 | 2.12% | 1,266,509 |
| Feb 6, 2026 | 132.20 | 137.98 | 131.80 | 132.00 | 132.00 | -0.60% | 1,590,397 |
| Feb 5, 2026 | 133.80 | 135.62 | 132.00 | 132.80 | 132.80 | -0.75% | 2,233,106 |
| Feb 4, 2026 | 135.00 | 136.40 | 133.20 | 133.80 | 133.80 | -0.89% | 2,115,865 |
| Feb 3, 2026 | 141.60 | 142.00 | 135.00 | 135.00 | 135.00 | -4.66% | 1,842,488 |
| Feb 2, 2026 | 140.00 | 142.00 | 139.17 | 141.60 | 141.60 | 0.85% | 2,030,707 |
| Jan 30, 2026 | 140.40 | 142.00 | 139.20 | 140.40 | 140.40 | -0.14% | 1,598,363 |
| Jan 29, 2026 | 142.00 | 143.60 | 139.32 | 140.60 | 140.60 | -0.42% | 1,783,970 |
| Jan 28, 2026 | 138.00 | 141.40 | 137.20 | 141.20 | 141.20 | 2.32% | 2,216,309 |
| Jan 27, 2026 | 141.20 | 141.40 | 138.00 | 138.00 | 138.00 | -1.57% | 1,804,825 |
| Jan 26, 2026 | 140.00 | 141.22 | 138.79 | 140.20 | 140.20 | 1.15% | 940,271 |
| Jan 23, 2026 | 134.00 | 139.80 | 133.40 | 138.60 | 138.60 | 2.67% | 3,711,050 |
| Jan 22, 2026 | 140.20 | 140.20 | 132.80 | 135.00 | 135.00 | -2.17% | 4,589,804 |
| Jan 21, 2026 | 135.00 | 141.40 | 134.00 | 138.00 | 138.00 | 2.37% | 3,755,473 |
| Jan 20, 2026 | 136.40 | 137.00 | 134.40 | 134.80 | 134.80 | -1.61% | 1,239,553 |
| Jan 19, 2026 | 139.80 | 145.60 | 135.60 | 137.00 | 137.00 | -2.00% | 2,926,189 |
| Jan 16, 2026 | 138.80 | 140.60 | 138.00 | 139.80 | 139.80 | - | 514,279 |
| Jan 15, 2026 | 137.00 | 140.20 | 135.80 | 139.80 | 139.80 | 2.64% | 1,216,380 |
| Jan 14, 2026 | 133.60 | 137.80 | 133.60 | 136.20 | 136.20 | -0.29% | 2,995,288 |
| Jan 13, 2026 | 137.00 | 138.80 | 136.40 | 136.60 | 136.60 | -0.58% | 674,923 |
| Jan 12, 2026 | 139.80 | 142.20 | 136.60 | 137.40 | 137.40 | -1.43% | 1,155,361 |
| Jan 9, 2026 | 138.20 | 140.60 | 137.20 | 139.40 | 139.40 | 0.43% | 1,039,922 |
| Jan 8, 2026 | 134.20 | 139.80 | 134.20 | 138.80 | 138.80 | 2.06% | 695,105 |
| Jan 7, 2026 | 134.00 | 136.20 | 132.20 | 136.00 | 136.00 | 1.64% | 523,985 |
| Jan 6, 2026 | 139.20 | 139.20 | 130.80 | 133.80 | 133.80 | -0.15% | 870,436 |
| Jan 5, 2026 | 134.40 | 135.20 | 132.20 | 134.00 | 134.00 | -0.30% | 1,152,576 |
| Jan 2, 2026 | 139.40 | 140.60 | 134.00 | 134.40 | 134.40 | -3.45% | 818,044 |
| Dec 31, 2025 | 138.00 | 140.00 | 138.00 | 139.20 | 139.20 | -0.57% | 286,186 |
| Dec 30, 2025 | 140.80 | 141.80 | 139.60 | 140.00 | 140.00 | - | 514,375 |
| Dec 29, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.43% | 483,794 |
| Dec 24, 2025 | 141.00 | 142.20 | 140.49 | 140.60 | 140.60 | -0.57% | 241,581 |
| Dec 23, 2025 | 145.40 | 145.40 | 141.40 | 141.40 | 141.40 | -1.67% | 647,132 |
| Dec 22, 2025 | 143.20 | 145.40 | 141.40 | 143.80 | 143.80 | 0.14% | 905,186 |
| Dec 19, 2025 | 144.20 | 146.40 | 142.00 | 143.60 | 143.60 | -0.42% | 6,669,652 |
| Dec 18, 2025 | 141.40 | 144.60 | 140.80 | 144.20 | 144.20 | 1.84% | 953,388 |
| Dec 17, 2025 | 139.40 | 142.00 | 138.60 | 141.60 | 141.60 | 1.87% | 801,586 |
| Dec 16, 2025 | 138.40 | 142.00 | 138.00 | 139.00 | 139.00 | - | 876,229 |
| Dec 15, 2025 | 135.80 | 140.00 | 135.40 | 139.00 | 139.00 | 0.14% | 2,677,904 |
| Dec 12, 2025 | 138.60 | 142.00 | 138.00 | 138.80 | 138.80 | -0.14% | 1,695,833 |
| Dec 11, 2025 | 137.60 | 140.20 | 129.00 | 139.00 | 139.00 | -0.57% | 3,811,849 |
| Dec 10, 2025 | 143.60 | 144.00 | 138.14 | 139.80 | 139.80 | -2.37% | 1,177,561 |
| Dec 9, 2025 | 143.40 | 145.20 | 142.60 | 143.20 | 143.20 | -0.56% | 571,408 |
| Dec 8, 2025 | 144.00 | 145.40 | 143.80 | 144.00 | 144.00 | -0.41% | 480,570 |
| Dec 5, 2025 | 148.40 | 149.20 | 144.20 | 144.60 | 144.60 | -1.36% | 558,102 |
| Dec 4, 2025 | 150.20 | 150.20 | 144.20 | 146.60 | 146.60 | 0.55% | 848,891 |
| Dec 3, 2025 | 146.80 | 147.20 | 143.80 | 145.80 | 145.80 | -0.14% | 1,149,339 |
| Dec 2, 2025 | 145.80 | 147.00 | 143.80 | 146.00 | 146.00 | - | 733,279 |
| Dec 1, 2025 | 149.40 | 150.40 | 145.00 | 146.00 | 146.00 | -1.62% | 800,317 |
| Nov 28, 2025 | 150.20 | 150.20 | 146.00 | 148.40 | 148.40 | - | 559,764 |
| Nov 27, 2025 | 148.20 | 149.00 | 145.41 | 148.40 | 148.40 | 1.50% | 363,871 |
| Nov 26, 2025 | 146.40 | 148.00 | 144.90 | 146.20 | 146.20 | -0.27% | 429,693 |
| Nov 25, 2025 | 148.40 | 150.80 | 145.89 | 146.60 | 146.60 | -2.27% | 745,638 |
| Nov 24, 2025 | 148.00 | 150.80 | 147.20 | 150.00 | 150.00 | 2.32% | 1,200,376 |
| Nov 21, 2025 | 146.60 | 148.80 | 145.00 | 146.60 | 146.60 | -0.27% | 1,111,977 |
| Nov 20, 2025 | 147.00 | 153.80 | 147.00 | 147.00 | 147.00 | 3.81% | 2,453,011 |
| Nov 19, 2025 | 147.00 | 147.00 | 141.07 | 141.60 | 141.60 | -0.28% | 502,647 |
| Nov 18, 2025 | 142.00 | 143.80 | 140.20 | 142.00 | 142.00 | -0.70% | 504,308 |
| Nov 17, 2025 | 150.00 | 150.00 | 142.60 | 143.00 | 143.00 | -0.56% | 582,261 |
| Nov 14, 2025 | 147.00 | 147.00 | 141.00 | 143.80 | 143.80 | -0.83% | 903,461 |
| Nov 13, 2025 | 145.40 | 148.40 | 143.60 | 145.00 | 145.00 | -0.55% | 550,440 |
| Nov 12, 2025 | 146.00 | 148.80 | 145.40 | 145.80 | 145.80 | -0.55% | 487,535 |
| Nov 11, 2025 | 152.00 | 152.00 | 145.00 | 146.60 | 146.60 | 0.83% | 331,311 |
| Nov 10, 2025 | 142.00 | 148.00 | 142.00 | 145.40 | 145.40 | 1.54% | 816,599 |
| Nov 7, 2025 | 144.20 | 146.00 | 142.00 | 143.20 | 143.20 | -0.83% | 562,637 |
| Nov 6, 2025 | 145.00 | 150.80 | 143.60 | 144.40 | 144.40 | -3.48% | 1,001,709 |
| Nov 5, 2025 | 149.00 | 150.20 | 147.20 | 149.60 | 149.60 | 0.13% | 426,970 |
| Nov 4, 2025 | 154.00 | 154.00 | 147.71 | 149.40 | 149.40 | -1.06% | 532,814 |
| Nov 3, 2025 | 145.00 | 152.00 | 145.00 | 151.00 | 151.00 | 1.07% | 421,387 |
| Oct 31, 2025 | 154.00 | 154.00 | 145.60 | 149.40 | 149.40 | 1.49% | 2,738,114 |
| Oct 30, 2025 | 148.00 | 150.60 | 146.60 | 147.20 | 147.20 | -1.60% | 362,954 |
| Oct 29, 2025 | 151.40 | 152.40 | 148.40 | 149.60 | 149.60 | -0.93% | 495,336 |
| Oct 28, 2025 | 150.00 | 152.80 | 149.80 | 151.00 | 151.00 | -1.05% | 512,375 |
| Oct 27, 2025 | 153.40 | 156.60 | 151.78 | 152.60 | 152.60 | -1.29% | 860,547 |
| Oct 24, 2025 | 158.20 | 158.60 | 154.50 | 154.60 | 154.60 | -1.53% | 857,804 |
| Oct 23, 2025 | 158.00 | 161.60 | 156.80 | 157.00 | 157.00 | -0.51% | 873,180 |
| Oct 22, 2025 | 145.80 | 158.40 | 145.80 | 157.80 | 157.80 | 8.38% | 2,050,387 |
| Oct 21, 2025 | 148.00 | 153.45 | 139.60 | 145.60 | 145.60 | 0.97% | 2,755,289 |
| Oct 20, 2025 | 144.40 | 145.20 | 142.80 | 144.20 | 144.20 | 0.42% | 436,372 |
| Oct 17, 2025 | 144.20 | 146.40 | 142.20 | 143.60 | 143.60 | -1.51% | 549,873 |
| Oct 16, 2025 | 145.60 | 149.80 | 144.98 | 145.80 | 145.80 | 0.28% | 394,008 |
| Oct 15, 2025 | 146.00 | 149.40 | 143.80 | 145.40 | 145.40 | 0.55% | 458,643 |