Northcoders Group (CODE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northcoders Group

Date Open High Low Close* Volume
05/12/2025 31.50p 33.00p 31.50p 32.00p 981
04/12/2025 34.00p 34.00p 31.00p 32.00p 62350
03/12/2025 34.00p 34.00p 33.00p 34.00p 105
02/12/2025 34.00p 34.00p 33.00p 34.00p 11
01/12/2025 34.00p 34.00p 34.00p 34.00p 0
28/11/2025 34.00p 35.00p 33.00p 34.00p 2117
27/11/2025 34.00p 34.00p 33.55p 34.00p 9515
26/11/2025 34.00p 34.00p 33.55p 34.00p 4606
25/11/2025 34.00p 35.00p 33.00p 34.00p 21071
24/11/2025 35.00p 35.00p 33.00p 34.00p 19464
21/11/2025 35.00p 35.00p 34.21p 35.00p 25000
20/11/2025 35.50p 36.00p 34.00p 35.00p 44628
19/11/2025 35.50p 35.80p 35.50p 35.50p 0
18/11/2025 35.50p 35.50p 34.00p 35.50p 6500
17/11/2025 35.50p 35.80p 35.50p 35.50p 0
14/11/2025 35.50p 35.50p 34.13p 35.50p 3386
13/11/2025 35.50p 37.00p 34.00p 35.50p 2162
12/11/2025 35.50p 35.80p 35.50p 35.50p 0
11/11/2025 35.50p 35.80p 35.50p 35.50p 0
10/11/2025 35.50p 37.00p 34.00p 35.50p 3150
07/11/2025 35.50p 35.50p 34.15p 35.50p 563
06/11/2025 35.50p 36.00p 35.50p 35.50p 100
05/11/2025 35.50p 35.50p 34.15p 34.60p 9434
04/11/2025 35.50p 35.50p 34.05p 35.50p 13981
03/11/2025 35.00p 37.00p 34.05p 35.50p 877
31/10/2025 33.50p 33.80p 33.50p 33.50p 0
30/10/2025 33.50p 33.80p 33.50p 33.50p 0
29/10/2025 33.50p 33.50p 32.58p 33.50p 2000
28/10/2025 33.50p 33.80p 33.50p 33.50p 0
27/10/2025 33.50p 33.50p 32.58p 33.50p 2377
24/10/2025 33.50p 34.67p 32.09p 33.50p 115
23/10/2025 33.50p 34.67p 33.50p 33.50p 73
22/10/2025 33.50p 35.00p 32.00p 33.50p 30005
21/10/2025 33.50p 34.14p 33.50p 33.50p 0
20/10/2025 33.50p 33.50p 32.58p 33.50p 96
17/10/2025 33.50p 33.50p 31.60p 31.60p 118
16/10/2025 33.50p 33.50p 32.58p 33.50p 261
15/10/2025 33.50p 34.14p 33.50p 33.50p 0
14/10/2025 33.50p 33.50p 32.58p 33.50p 1000
13/10/2025 31.50p 35.00p 31.00p 32.40p 50036
10/10/2025 31.50p 31.60p 31.00p 31.50p 0
09/10/2025 31.50p 31.50p 31.00p 31.00p 12
08/10/2025 31.50p 31.82p 31.50p 31.50p 1
07/10/2025 31.50p 31.50p 30.40p 31.00p 7239
06/10/2025 32.00p 32.60p 31.00p 31.50p 3278
03/10/2025 32.00p 32.40p 31.00p 32.00p 12471
02/10/2025 32.00p 32.20p 32.00p 32.00p 0
01/10/2025 32.00p 32.64p 31.00p 32.00p 1048
30/09/2025 33.00p 33.00p 30.00p 32.00p 26225
29/09/2025 32.00p 32.70p 31.20p 32.00p 23382
26/09/2025 32.00p 32.00p 32.00p 32.00p 0
25/09/2025 32.00p 32.45p 32.00p 32.00p 1349
24/09/2025 32.50p 32.50p 31.00p 32.00p 447
23/09/2025 33.50p 34.00p 31.20p 32.50p 58062
22/09/2025 37.50p 38.00p 32.00p 33.50p 70795
19/09/2025 37.50p 37.50p 36.67p 37.50p 0
18/09/2025 37.50p 37.50p 36.67p 37.50p 0
17/09/2025 37.50p 38.14p 37.50p 37.50p 10916
16/09/2025 37.50p 37.50p 37.50p 37.50p 4463
15/09/2025 37.50p 38.15p 35.60p 37.50p 7403
12/09/2025 37.50p 38.15p 35.65p 37.50p 3121
11/09/2025 37.50p 37.50p 37.50p 37.50p 7602
10/09/2025 37.50p 38.30p 35.65p 37.50p 18344
09/09/2025 37.50p 40.00p 35.00p 37.50p 24562
08/09/2025 33.50p 33.80p 32.25p 33.50p 5330
05/09/2025 33.50p 33.80p 33.50p 33.50p 0
04/09/2025 32.50p 33.80p 32.00p 33.50p 37602
03/09/2025 31.50p 32.50p 30.50p 32.50p 26054
02/09/2025 31.50p 31.50p 30.00p 31.50p 1940
01/09/2025 31.00p 33.00p 30.00p 30.00p 111973
29/08/2025 31.00p 31.00p 30.60p 31.00p 10900
28/08/2025 32.50p 32.50p 30.00p 31.00p 1075
27/08/2025 31.50p 32.00p 30.60p 31.00p 10035
26/08/2025 33.00p 33.50p 31.50p 31.50p 8777
22/08/2025 32.00p 34.00p 31.00p 33.00p 28178
21/08/2025 35.50p 36.00p 31.00p 32.00p 38499
20/08/2025 35.50p 35.50p 35.00p 35.50p 2920
19/08/2025 35.50p 35.80p 35.50p 35.50p 269
18/08/2025 35.50p 35.82p 35.50p 35.50p 540
15/08/2025 35.50p 36.00p 35.50p 35.50p 1603
14/08/2025 38.00p 38.00p 35.50p 35.50p 54821
13/08/2025 38.00p 38.22p 38.00p 38.00p 446
12/08/2025 38.00p 38.22p 38.00p 38.00p 5862
11/08/2025 37.50p 38.22p 36.81p 38.00p 4056
08/08/2025 36.50p 37.70p 36.50p 37.50p 5631
07/08/2025 36.50p 37.00p 36.50p 36.50p 231
06/08/2025 36.50p 36.82p 36.00p 36.50p 5626
05/08/2025 37.00p 38.00p 37.00p 37.00p 2530
04/08/2025 39.00p 40.00p 36.00p 37.00p 24931
01/08/2025 40.00p 40.00p 38.00p 39.00p 12252
31/07/2025 40.00p 40.80p 40.00p 40.00p 245
30/07/2025 41.00p 45.00p 38.00p 40.00p 19439
29/07/2025 38.00p 38.00p 36.58p 38.00p 16178
28/07/2025 36.50p 38.00p 36.50p 38.00p 556
25/07/2025 36.50p 37.91p 36.50p 36.50p 995
24/07/2025 36.50p 37.91p 36.50p 36.50p 44578
23/07/2025 36.50p 37.00p 36.10p 36.50p 1538
22/07/2025 36.50p 36.50p 36.20p 36.50p 0
21/07/2025 36.50p 38.00p 36.10p 36.50p 12832
18/07/2025 36.50p 38.00p 35.80p 36.50p 16649
17/07/2025 36.50p 38.00p 36.50p 36.50p 2068
16/07/2025 36.50p 36.95p 36.50p 36.50p 2500
15/07/2025 36.50p 36.95p 36.50p 36.50p 2888
14/07/2025 36.50p 38.00p 35.00p 36.50p 35186
11/07/2025 36.50p 38.00p 35.00p 36.50p 12794
10/07/2025 35.00p 42.00p 35.00p 38.00p 353760
09/07/2025 50.00p 50.00p 49.10p 50.00p 15490
08/07/2025 50.50p 51.00p 49.00p 50.00p 5878
07/07/2025 50.50p 50.50p 49.33p 50.50p 4739
04/07/2025 50.50p 52.00p 49.60p 50.50p 62
03/07/2025 50.00p 52.00p 48.00p 50.50p 48823
02/07/2025 50.00p 50.50p 49.50p 50.00p 62359
01/07/2025 50.00p 50.50p 49.25p 50.00p 77884
30/06/2025 50.50p 51.00p 49.50p 50.00p 7311
27/06/2025 51.50p 51.50p 50.00p 50.50p 16577
26/06/2025 52.00p 53.00p 50.00p 51.50p 17186
25/06/2025 56.00p 56.00p 48.00p 51.50p 78445
24/06/2025 56.00p 56.60p 54.00p 56.00p 12034
23/06/2025 56.00p 56.70p 56.00p 56.00p 9655
20/06/2025 57.50p 57.80p 56.00p 56.00p 8898
19/06/2025 59.00p 60.00p 57.00p 57.50p 30673
18/06/2025 59.50p 60.00p 58.00p 59.00p 25316
17/06/2025 63.00p 63.00p 58.56p 59.50p 38015
16/06/2025 63.50p 64.00p 62.25p 63.00p 10755
13/06/2025 62.50p 65.00p 60.00p 63.50p 21209
12/06/2025 62.50p 65.00p 62.50p 62.50p 6990
11/06/2025 61.00p 62.74p 59.00p 62.50p 62115
10/06/2025 62.00p 64.00p 60.60p 61.00p 38494
09/06/2025 62.00p 62.98p 60.55p 62.00p 11787
06/06/2025 62.00p 64.00p 60.50p 62.00p 54658
05/06/2025 62.00p 63.36p 60.50p 62.00p 31670
04/06/2025 62.00p 62.00p 60.30p 62.00p 7613
03/06/2025 62.00p 62.00p 60.30p 62.00p 1130
02/06/2025 62.00p 62.00p 61.98p 62.00p 10600
30/05/2025 62.00p 62.00p 59.00p 62.00p 4988
29/05/2025 62.00p 62.00p 60.00p 62.00p 4046
28/05/2025 62.00p 63.60p 61.00p 62.00p 29366
27/05/2025 62.50p 66.50p 60.00p 62.00p 110198
23/05/2025 54.00p 63.50p 53.00p 62.50p 132842
22/05/2025 51.50p 54.80p 48.80p 54.00p 70117
21/05/2025 45.50p 53.75p 45.00p 51.50p 57742
20/05/2025 47.00p 47.00p 44.00p 45.50p 53798
19/05/2025 47.00p 47.00p 46.26p 47.00p 117
16/05/2025 47.00p 47.20p 47.00p 47.00p 0
15/05/2025 47.00p 48.00p 46.00p 47.00p 5964
14/05/2025 47.00p 47.20p 47.00p 47.00p 0
13/05/2025 47.00p 47.00p 46.26p 47.00p 142
12/05/2025 48.00p 49.00p 46.00p 47.00p 33718
09/05/2025 47.00p 47.00p 46.20p 47.00p 26318
08/05/2025 51.50p 53.00p 46.00p 47.00p 51208
07/05/2025 49.00p 53.00p 48.00p 51.50p 105848
06/05/2025 47.50p 50.00p 45.00p 49.00p 178349
02/05/2025 47.50p 50.00p 45.00p 47.50p 45665
01/05/2025 47.00p 47.00p 45.00p 45.00p 34364
30/04/2025 49.50p 49.50p 47.01p 49.50p 14956
29/04/2025 52.50p 52.50p 46.00p 49.50p 274396
28/04/2025 42.50p 54.90p 40.00p 48.00p 358243
25/04/2025 90.50p 90.50p 62.00p 62.00p 467463
24/04/2025 113.50p 117.00p 95.00p 96.00p 18233
23/04/2025 114.00p 118.00p 112.00p 115.00p 11609
22/04/2025 115.50p 115.50p 107.70p 108.00p 13661
17/04/2025 118.00p 118.40p 118.00p 118.00p 0
16/04/2025 118.00p 118.40p 118.00p 118.00p 0
15/04/2025 118.00p 118.40p 118.00p 118.00p 0
14/04/2025 118.00p 118.40p 118.00p 118.00p 0
11/04/2025 118.00p 118.40p 118.00p 118.00p 0
10/04/2025 118.00p 118.40p 118.00p 118.00p 0
09/04/2025 118.00p 118.00p 116.00p 118.00p 2000
08/04/2025 119.50p 120.00p 118.00p 118.00p 1071
07/04/2025 119.50p 119.60p 119.50p 119.50p 0
04/04/2025 119.50p 119.50p 119.00p 119.50p 385
03/04/2025 119.50p 119.50p 119.00p 119.50p 519
02/04/2025 119.50p 119.60p 119.50p 119.50p 0
01/04/2025 119.50p 119.50p 119.00p 119.50p 215
31/03/2025 119.00p 121.00p 119.00p 119.00p 1
28/03/2025 119.00p 119.20p 119.00p 119.00p 0
27/03/2025 119.00p 120.00p 118.00p 119.00p 3370
26/03/2025 119.00p 120.00p 119.00p 119.00p 0
25/03/2025 119.00p 120.00p 118.00p 120.00p 1053
24/03/2025 119.00p 119.00p 118.00p 119.00p 4000
21/03/2025 119.00p 119.20p 119.00p 119.00p 0
20/03/2025 119.00p 119.00p 117.00p 119.00p 2544
19/03/2025 119.00p 119.20p 119.00p 119.00p 0
18/03/2025 119.00p 119.00p 118.00p 119.00p 1923
17/03/2025 119.00p 119.00p 118.00p 119.00p 841
14/03/2025 119.00p 119.00p 118.00p 119.00p 588
13/03/2025 119.00p 119.00p 118.00p 119.00p 154
12/03/2025 119.00p 119.00p 118.00p 119.00p 1909
11/03/2025 119.00p 119.20p 119.00p 119.00p 0
10/03/2025 119.00p 119.00p 118.00p 119.00p 4227
07/03/2025 122.50p 125.00p 115.00p 119.00p 9584
06/03/2025 127.50p 127.50p 120.00p 122.50p 2012
05/03/2025 117.00p 125.00p 115.00p 122.50p 9508
04/03/2025 112.50p 115.00p 112.00p 113.50p 366
03/03/2025 113.50p 125.80p 113.50p 113.50p 0
28/02/2025 113.50p 113.50p 112.06p 113.50p 3057
27/02/2025 113.50p 115.00p 112.30p 113.50p 5191
26/02/2025 140.00p 140.00p 112.11p 115.00p 27152
25/02/2025 150.00p 150.00p 132.00p 140.00p 35253
24/02/2025 151.50p 155.00p 144.00p 150.00p 6494

*Close Price adjusted for both dividends and splits