NCC Group plc (LON:NCC)
London
· Delayed Price · Currency is GBP · Price in GBX 117.80
-0.60 (-0.51%)
Apr 29, 2026, 1:38 PM GMT
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 119.00 | 119.00 | 117.40 | 118.00 | - | -0.34% | 173,980 |
| Apr 28, 2026 | 122.80 | 122.80 | 116.60 | 118.40 | 118.40 | 0.68% | 857,656 |
| Apr 27, 2026 | 116.00 | 118.40 | 116.00 | 117.60 | 117.60 | 0.17% | 654,369 |
| Apr 24, 2026 | 119.60 | 121.60 | 116.60 | 117.40 | 117.40 | -0.51% | 700,871 |
| Apr 23, 2026 | 117.40 | 121.80 | 117.40 | 118.00 | 118.00 | -3.44% | 1,049,051 |
| Apr 22, 2026 | 121.40 | 123.00 | 120.80 | 122.20 | 122.20 | 0.49% | 694,501 |
| Apr 21, 2026 | 118.20 | 122.40 | 118.20 | 121.60 | 121.60 | 0.33% | 1,048,156 |
| Apr 20, 2026 | 122.20 | 122.60 | 119.40 | 121.20 | 121.20 | -1.46% | 1,175,763 |
| Apr 17, 2026 | 122.60 | 125.20 | 122.40 | 123.00 | 123.00 | 0.33% | 2,319,481 |
| Apr 16, 2026 | 121.40 | 125.00 | 119.00 | 122.60 | 122.60 | 2.34% | 3,455,528 |
| Apr 15, 2026 | 118.20 | 120.60 | 117.00 | 119.80 | 119.80 | 0.67% | 2,993,611 |
| Apr 14, 2026 | 119.60 | 120.50 | 117.40 | 119.00 | 119.00 | - | 3,370,414 |
| Apr 13, 2026 | 116.00 | 120.00 | 115.40 | 119.00 | 119.00 | 2.41% | 2,744,657 |
| Apr 10, 2026 | 115.40 | 118.60 | 115.40 | 116.20 | 116.20 | 0.69% | 1,087,086 |
| Apr 9, 2026 | 120.80 | 123.40 | 114.80 | 115.40 | 115.40 | -5.72% | 1,575,514 |
| Apr 8, 2026 | 122.80 | 124.40 | 120.80 | 122.40 | 122.40 | 2.86% | 1,594,332 |
| Apr 7, 2026 | 118.60 | 120.22 | 116.60 | 119.00 | 119.00 | -0.34% | 1,140,498 |
| Apr 2, 2026 | 117.00 | 119.60 | 116.20 | 119.40 | 119.40 | 1.53% | 1,114,502 |
| Apr 1, 2026 | 117.80 | 119.40 | 115.40 | 117.60 | 117.60 | 1.55% | 1,252,828 |
| Mar 31, 2026 | 117.00 | 117.29 | 113.40 | 115.80 | 115.80 | 1.58% | 1,093,487 |
| Mar 30, 2026 | 112.00 | 114.20 | 107.20 | 114.00 | 114.00 | 0.18% | 1,549,512 |
| Mar 27, 2026 | 119.80 | 119.80 | 113.20 | 113.80 | 113.80 | -1.04% | 1,623,963 |
| Mar 26, 2026 | 115.80 | 116.40 | 113.60 | 115.00 | 115.00 | -1.20% | 1,869,707 |
| Mar 25, 2026 | 117.40 | 118.40 | 115.60 | 116.40 | 116.40 | 0.87% | 1,657,564 |
| Mar 24, 2026 | 116.60 | 117.00 | 113.40 | 115.40 | 115.40 | -0.69% | 2,074,679 |
| Mar 23, 2026 | 117.80 | 119.80 | 115.60 | 116.20 | 116.20 | -2.68% | 2,653,567 |
| Mar 20, 2026 | 119.20 | 121.00 | 118.00 | 119.40 | 119.40 | 0.84% | 11,125,900 |
| Mar 19, 2026 | 119.40 | 119.80 | 117.20 | 118.40 | 118.40 | -1.66% | 1,954,530 |
| Mar 18, 2026 | 116.00 | 122.20 | 116.00 | 120.40 | 120.40 | 0.84% | 2,183,019 |
| Mar 17, 2026 | 120.00 | 120.80 | 117.00 | 119.40 | 119.40 | -0.83% | 2,370,203 |
| Mar 16, 2026 | 126.00 | 126.00 | 119.60 | 120.40 | 120.40 | -4.90% | 3,097,197 |
| Mar 13, 2026 | 126.00 | 128.40 | 126.00 | 126.60 | 126.60 | -1.56% | 2,532,621 |
| Mar 12, 2026 | 129.40 | 131.40 | 126.60 | 128.60 | 128.60 | -2.28% | 2,403,125 |
| Mar 11, 2026 | 128.00 | 133.40 | 128.00 | 131.60 | 128.45 | 0.30% | 1,739,148 |
| Mar 10, 2026 | 131.40 | 133.60 | 130.00 | 131.20 | 128.06 | -0.46% | 2,478,887 |
| Mar 9, 2026 | 129.80 | 133.40 | 129.00 | 131.80 | 128.65 | -0.30% | 1,031,401 |
| Mar 6, 2026 | 132.00 | 133.80 | 131.60 | 132.20 | 129.04 | - | 1,849,961 |
| Mar 5, 2026 | 128.00 | 134.20 | 128.00 | 132.20 | 129.04 | 2.16% | 3,434,804 |
| Mar 4, 2026 | 124.60 | 130.00 | 124.60 | 129.40 | 126.30 | 2.86% | 984,383 |
| Mar 3, 2026 | 126.00 | 130.00 | 122.40 | 125.80 | 122.79 | -1.56% | 2,950,968 |
| Mar 2, 2026 | 129.60 | 132.52 | 126.80 | 127.80 | 124.74 | -3.62% | 2,319,043 |
| Feb 27, 2026 | 136.60 | 137.60 | 130.60 | 132.60 | 129.43 | -2.93% | 2,247,259 |
| Feb 26, 2026 | 133.00 | 137.20 | 131.42 | 136.60 | 133.33 | 3.64% | 1,040,878 |
| Feb 25, 2026 | 129.00 | 132.20 | 128.54 | 131.80 | 128.65 | 2.01% | 1,521,769 |
| Feb 24, 2026 | 128.40 | 130.80 | 128.20 | 129.20 | 126.11 | 0.62% | 1,508,288 |
| Feb 23, 2026 | 130.00 | 130.00 | 124.23 | 128.40 | 125.33 | -3.31% | 3,654,796 |
| Feb 20, 2026 | 131.00 | 134.80 | 131.00 | 132.80 | 129.62 | 0.76% | 861,638 |
| Feb 19, 2026 | 136.40 | 136.40 | 131.20 | 131.80 | 128.65 | -2.95% | 1,839,152 |
| Feb 18, 2026 | 136.00 | 136.80 | 134.20 | 135.80 | 132.55 | - | 710,113 |
| Feb 17, 2026 | 131.80 | 136.60 | 131.80 | 135.80 | 132.55 | 2.57% | 1,603,864 |
| Feb 16, 2026 | 137.60 | 137.60 | 131.80 | 132.40 | 129.23 | -1.05% | 2,600,470 |
| Feb 13, 2026 | 131.00 | 135.80 | 131.00 | 133.80 | 130.60 | 0.90% | 2,058,322 |
| Feb 12, 2026 | 133.00 | 136.40 | 132.20 | 132.60 | 129.43 | -1.34% | 2,238,846 |
| Feb 11, 2026 | 136.40 | 136.83 | 133.40 | 134.40 | 131.18 | -1.32% | 4,378,743 |
| Feb 10, 2026 | 134.60 | 137.20 | 134.40 | 136.20 | 132.94 | 1.04% | 2,817,715 |
| Feb 9, 2026 | 132.00 | 135.28 | 131.20 | 134.80 | 131.57 | 2.12% | 2,504,533 |
| Feb 6, 2026 | 132.20 | 137.98 | 131.80 | 132.00 | 128.84 | -0.60% | 1,590,397 |
| Feb 5, 2026 | 133.80 | 135.62 | 132.00 | 132.80 | 129.62 | -0.75% | 2,233,106 |
| Feb 4, 2026 | 135.00 | 136.40 | 133.20 | 133.80 | 130.60 | -0.89% | 2,115,865 |
| Feb 3, 2026 | 141.60 | 142.00 | 135.00 | 135.00 | 131.77 | -4.66% | 1,842,488 |
| Feb 2, 2026 | 140.00 | 142.00 | 139.17 | 141.60 | 138.21 | 0.85% | 2,030,707 |
| Jan 30, 2026 | 140.40 | 142.00 | 139.20 | 140.40 | 137.04 | -0.14% | 1,598,363 |
| Jan 29, 2026 | 142.00 | 143.60 | 139.32 | 140.60 | 137.23 | -0.42% | 1,783,970 |
| Jan 28, 2026 | 138.00 | 141.40 | 137.20 | 141.20 | 137.82 | 2.32% | 2,220,732 |
| Jan 27, 2026 | 141.20 | 142.00 | 138.00 | 138.00 | 134.70 | -1.57% | 1,804,823 |
| Jan 26, 2026 | 140.00 | 141.22 | 138.79 | 140.20 | 136.84 | 1.15% | 940,271 |
| Jan 23, 2026 | 134.00 | 139.80 | 133.40 | 138.60 | 135.28 | 2.67% | 3,711,050 |
| Jan 22, 2026 | 140.20 | 140.20 | 132.80 | 135.00 | 131.77 | -2.17% | 4,589,804 |
| Jan 21, 2026 | 135.00 | 141.40 | 134.00 | 138.00 | 134.70 | 2.37% | 4,755,473 |
| Jan 20, 2026 | 136.40 | 137.60 | 134.40 | 134.80 | 131.57 | -1.61% | 1,377,553 |
| Jan 19, 2026 | 139.80 | 145.60 | 135.60 | 137.00 | 133.72 | -2.00% | 2,926,189 |
| Jan 16, 2026 | 138.80 | 140.60 | 138.00 | 139.80 | 136.45 | - | 514,279 |
| Jan 15, 2026 | 137.00 | 140.20 | 135.80 | 139.80 | 136.45 | 2.64% | 1,221,378 |
| Jan 14, 2026 | 133.60 | 137.80 | 133.60 | 136.20 | 132.94 | -0.29% | 3,005,815 |
| Jan 13, 2026 | 137.00 | 138.80 | 136.40 | 136.60 | 133.33 | -0.58% | 694,921 |
| Jan 12, 2026 | 139.80 | 142.20 | 136.60 | 137.40 | 134.11 | -1.43% | 1,155,361 |
| Jan 9, 2026 | 138.20 | 140.60 | 137.20 | 139.40 | 136.06 | 0.43% | 1,039,922 |
| Jan 8, 2026 | 134.20 | 139.80 | 134.20 | 138.80 | 135.48 | 2.06% | 695,105 |
| Jan 7, 2026 | 134.00 | 136.20 | 132.20 | 136.00 | 132.74 | 1.64% | 523,985 |
| Jan 6, 2026 | 139.20 | 139.20 | 130.80 | 133.80 | 130.60 | -0.15% | 870,436 |
| Jan 5, 2026 | 134.40 | 135.40 | 132.20 | 134.00 | 130.79 | -0.30% | 1,152,577 |
| Jan 2, 2026 | 139.40 | 140.60 | 134.00 | 134.40 | 131.18 | -3.45% | 818,044 |
| Dec 31, 2025 | 138.00 | 141.00 | 138.00 | 139.20 | 135.87 | -0.57% | 301,185 |
| Dec 30, 2025 | 140.80 | 141.80 | 139.60 | 140.00 | 136.65 | - | 514,375 |
| Dec 29, 2025 | 141.00 | 143.90 | 140.00 | 140.00 | 136.65 | -0.43% | 483,795 |
| Dec 24, 2025 | 141.00 | 142.20 | 140.49 | 140.60 | 137.23 | -0.57% | 241,581 |
| Dec 23, 2025 | 145.40 | 145.40 | 141.40 | 141.40 | 138.02 | -1.67% | 647,132 |
| Dec 22, 2025 | 143.20 | 145.40 | 141.40 | 143.80 | 140.36 | 0.14% | 905,186 |
| Dec 19, 2025 | 144.20 | 146.40 | 142.00 | 143.60 | 140.16 | -0.42% | 6,669,652 |
| Dec 18, 2025 | 141.40 | 144.60 | 140.80 | 144.20 | 140.75 | 1.84% | 953,388 |
| Dec 17, 2025 | 139.40 | 142.00 | 138.60 | 141.60 | 138.21 | 1.87% | 801,586 |
| Dec 16, 2025 | 138.40 | 142.00 | 137.60 | 139.00 | 135.67 | - | 876,228 |
| Dec 15, 2025 | 135.80 | 140.00 | 135.40 | 139.00 | 135.67 | 0.14% | 2,677,904 |
| Dec 12, 2025 | 138.60 | 142.00 | 138.00 | 138.80 | 135.48 | -0.14% | 1,695,833 |
| Dec 11, 2025 | 137.60 | 140.20 | 129.00 | 139.00 | 135.67 | -0.57% | 3,811,849 |
| Dec 10, 2025 | 143.60 | 144.00 | 138.14 | 139.80 | 136.45 | -2.37% | 1,249,164 |
| Dec 9, 2025 | 143.40 | 145.20 | 142.60 | 143.20 | 139.77 | -0.56% | 571,408 |
| Dec 8, 2025 | 144.00 | 145.40 | 143.80 | 144.00 | 140.55 | -0.41% | 480,570 |
| Dec 5, 2025 | 148.40 | 149.20 | 144.20 | 144.60 | 141.14 | -1.36% | 558,101 |
| Dec 4, 2025 | 150.20 | 150.20 | 144.20 | 146.60 | 143.09 | 0.55% | 848,892 |