NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2024 125.00p 125.20p 122.40p 124.80p 4889612
11/03/2024 123.60p 124.20p 122.00p 124.20p 473358
08/03/2024 125.00p 125.60p 124.00p 124.20p 174736
07/03/2024 122.00p 125.80p 122.00p 125.80p 339228
06/03/2024 121.20p 124.60p 121.00p 124.40p 2341047
05/03/2024 121.60p 122.80p 121.00p 121.00p 403641
04/03/2024 128.80p 128.80p 121.40p 122.20p 266646
01/03/2024 126.80p 127.80p 124.00p 124.60p 283566
29/02/2024 124.60p 126.60p 122.20p 126.40p 472388
28/02/2024 126.00p 128.80p 124.00p 124.80p 217089
27/02/2024 124.00p 128.20p 124.00p 126.80p 232990
26/02/2024 127.60p 129.80p 123.56p 125.00p 271620
23/02/2024 127.40p 127.80p 125.67p 126.40p 149652
22/02/2024 124.00p 128.60p 124.00p 127.40p 459705
21/02/2024 124.80p 127.00p 122.20p 124.00p 419817
20/02/2024 125.80p 125.80p 122.80p 123.00p 207224
19/02/2024 126.40p 127.61p 124.40p 125.60p 412181
16/02/2024 127.00p 129.80p 126.00p 126.80p 306250
15/02/2024 122.20p 127.80p 122.00p 126.60p 399333
14/02/2024 121.40p 123.40p 121.00p 122.20p 139429
13/02/2024 122.20p 124.00p 120.80p 121.00p 341729
12/02/2024 122.60p 124.80p 122.60p 124.00p 115067
09/02/2024 122.20p 123.20p 121.60p 123.00p 231413
08/02/2024 121.00p 124.20p 121.00p 122.40p 5367691
07/02/2024 122.80p 123.80p 121.60p 121.60p 272887
06/02/2024 119.00p 121.80p 119.00p 121.20p 342986
05/02/2024 120.40p 122.80p 119.40p 119.40p 330110
02/02/2024 120.00p 122.20p 120.00p 121.20p 273269
01/02/2024 121.00p 121.60p 118.00p 119.80p 404838
31/01/2024 118.00p 122.40p 117.40p 121.20p 670263
30/01/2024 121.00p 123.40p 118.20p 118.20p 2094538
29/01/2024 127.00p 128.40p 119.20p 123.00p 1148101
26/01/2024 125.00p 126.80p 123.40p 126.00p 863512
25/01/2024 129.00p 131.40p 124.80p 125.40p 594623
24/01/2024 129.60p 131.80p 128.40p 131.00p 279954
23/01/2024 123.00p 133.20p 123.00p 128.00p 940483
22/01/2024 125.80p 129.00p 122.60p 124.20p 408981
19/01/2024 126.40p 129.80p 123.20p 123.60p 363888
18/01/2024 126.00p 127.20p 125.65p 126.20p 670720
17/01/2024 126.00p 126.00p 122.40p 125.20p 161878
16/01/2024 123.00p 126.40p 122.80p 125.60p 230011
15/01/2024 123.60p 125.20p 123.20p 124.20p 158791
12/01/2024 123.00p 126.00p 123.00p 125.40p 885442
11/01/2024 123.00p 124.00p 122.20p 123.20p 613825
10/01/2024 123.40p 124.20p 122.20p 123.40p 165574
09/01/2024 123.00p 126.20p 123.00p 123.60p 169987
08/01/2024 122.00p 126.40p 122.00p 126.40p 141395
05/01/2024 120.00p 127.00p 120.00p 124.00p 206894
04/01/2024 122.00p 125.00p 122.00p 124.00p 286772
03/01/2024 123.40p 125.80p 121.60p 124.00p 228502
02/01/2024 129.00p 133.40p 122.40p 124.80p 432655
29/12/2023 127.00p 131.40p 127.00p 128.80p 90789
28/12/2023 133.00p 133.20p 129.20p 130.00p 176833
27/12/2023 132.00p 132.60p 127.77p 132.60p 243509
22/12/2023 131.80p 132.00p 127.20p 130.00p 158392
21/12/2023 131.00p 131.00p 126.60p 129.00p 353573
20/12/2023 128.60p 130.80p 127.60p 130.20p 395196
19/12/2023 122.00p 129.80p 122.00p 128.60p 108660
18/12/2023 122.00p 129.60p 122.00p 126.00p 2270888
15/12/2023 122.00p 129.20p 122.00p 126.80p 1035967
14/12/2023 123.60p 126.20p 123.00p 124.40p 762547
13/12/2023 117.40p 124.72p 117.40p 122.20p 362980
12/12/2023 122.80p 124.00p 120.80p 122.40p 676968
11/12/2023 124.00p 124.00p 119.40p 121.00p 246992
08/12/2023 117.00p 122.80p 117.00p 121.80p 226603
07/12/2023 117.60p 120.00p 116.00p 119.00p 597572
06/12/2023 116.00p 118.20p 115.60p 117.60p 1240268
05/12/2023 117.00p 118.80p 115.00p 115.40p 1346907
04/12/2023 120.20p 124.60p 117.96p 118.00p 285381
01/12/2023 126.00p 126.00p 118.20p 120.80p 371646
30/11/2023 120.20p 124.40p 119.20p 121.40p 1225607
29/11/2023 114.00p 120.40p 112.80p 120.20p 1265932
28/11/2023 114.00p 114.00p 111.60p 113.00p 1166358
27/11/2023 114.00p 114.00p 111.00p 112.40p 1313667
24/11/2023 109.80p 113.80p 109.80p 112.60p 173783
23/11/2023 113.00p 113.48p 110.80p 112.00p 296288
22/11/2023 112.20p 113.60p 111.00p 112.00p 295301
21/11/2023 112.40p 113.00p 110.80p 112.80p 1608011
20/11/2023 112.00p 113.60p 111.40p 111.60p 174456
17/11/2023 110.00p 112.60p 110.00p 112.00p 1051182
16/11/2023 113.00p 113.80p 109.40p 110.60p 1114225
15/11/2023 110.00p 114.20p 110.00p 112.20p 754535
14/11/2023 107.00p 111.80p 106.00p 110.60p 281288
13/11/2023 108.00p 109.80p 105.80p 107.00p 572745
10/11/2023 109.00p 110.40p 106.00p 108.00p 923867
09/11/2023 107.80p 110.40p 106.40p 110.00p 514811
08/11/2023 110.40p 111.40p 109.40p 109.40p 631144
07/11/2023 108.40p 110.40p 107.80p 110.40p 247267
06/11/2023 110.60p 112.73p 108.20p 109.60p 467996
03/11/2023 112.00p 113.80p 108.80p 111.20p 244553
02/11/2023 110.00p 114.14p 108.46p 110.40p 576850
01/11/2023 105.00p 110.80p 103.20p 110.20p 751495
31/10/2023 103.60p 107.20p 102.00p 106.60p 537308
30/10/2023 102.60p 104.20p 100.80p 102.80p 569500
27/10/2023 100.00p 105.00p 100.00p 101.80p 643539
26/10/2023 99.00p 101.20p 97.53p 100.40p 395041
25/10/2023 103.00p 104.00p 99.10p 100.20p 477862
24/10/2023 103.40p 105.05p 101.00p 101.60p 187954
23/10/2023 102.00p 104.00p 102.00p 102.60p 710505
20/10/2023 105.00p 106.80p 102.20p 102.20p 662589
19/10/2023 105.60p 108.40p 101.67p 105.40p 684114
18/10/2023 105.00p 106.20p 104.60p 105.00p 549074
17/10/2023 106.00p 108.00p 104.80p 105.00p 473106
16/10/2023 108.00p 108.00p 103.20p 106.40p 718300
13/10/2023 108.00p 108.00p 103.40p 104.20p 596209
12/10/2023 110.40p 113.66p 108.00p 108.00p 659717
11/10/2023 109.40p 114.40p 109.40p 112.00p 559432
10/10/2023 107.20p 112.80p 106.35p 112.00p 1149542
09/10/2023 111.60p 112.00p 106.40p 107.40p 1906631
06/10/2023 110.20p 112.00p 108.80p 111.20p 2074513
05/10/2023 111.00p 113.20p 110.00p 110.00p 819091
04/10/2023 112.00p 113.60p 109.80p 111.00p 677707
03/10/2023 114.40p 115.40p 111.40p 112.00p 711290
02/10/2023 115.00p 118.80p 112.40p 114.60p 1458356
29/09/2023 112.80p 118.60p 112.10p 118.00p 2719639
28/09/2023 104.20p 111.20p 102.20p 111.20p 3418498
27/09/2023 99.00p 104.60p 94.50p 103.00p 1281537
26/09/2023 103.60p 105.00p 99.63p 100.40p 991877
25/09/2023 105.20p 107.64p 102.60p 104.20p 772261
22/09/2023 102.60p 107.60p 101.40p 105.60p 663163
21/09/2023 105.00p 108.40p 102.20p 103.00p 754975
20/09/2023 102.00p 108.80p 102.00p 108.40p 932872
19/09/2023 101.00p 106.20p 100.20p 105.00p 1714352
18/09/2023 98.20p 108.80p 98.20p 101.00p 1264157
15/09/2023 97.00p 100.00p 95.10p 100.00p 13846166
14/09/2023 93.20p 96.80p 91.39p 96.40p 1633770
13/09/2023 98.00p 98.00p 90.50p 92.10p 1044166
12/09/2023 94.00p 95.70p 93.20p 94.70p 1134798
11/09/2023 98.00p 98.00p 94.00p 94.80p 1028353
08/09/2023 96.10p 97.21p 95.20p 96.50p 4996813
07/09/2023 95.70p 98.30p 95.00p 95.50p 1040682
06/09/2023 101.00p 101.00p 95.60p 96.50p 1742062
05/09/2023 103.00p 103.00p 97.10p 98.70p 492321
04/09/2023 100.20p 101.80p 96.30p 100.00p 341573
01/09/2023 98.60p 100.60p 98.00p 100.20p 1127269
31/08/2023 102.00p 102.00p 96.40p 99.70p 1246660
30/08/2023 99.70p 102.28p 97.40p 98.10p 398913
29/08/2023 98.20p 99.50p 96.48p 99.40p 343679
25/08/2023 96.80p 98.25p 96.20p 96.90p 384726
24/08/2023 99.60p 99.60p 95.90p 96.60p 316994
23/08/2023 98.70p 99.10p 96.90p 98.40p 227128
22/08/2023 98.40p 99.30p 96.27p 98.40p 417769
21/08/2023 99.70p 99.70p 96.10p 98.10p 942820
18/08/2023 99.10p 99.10p 95.40p 98.00p 797833
17/08/2023 98.40p 99.40p 98.00p 99.00p 427236
16/08/2023 94.40p 98.50p 94.40p 98.20p 138479
15/08/2023 93.50p 96.90p 93.50p 96.30p 138221
14/08/2023 95.10p 96.40p 95.00p 96.00p 458490
11/08/2023 96.00p 96.93p 94.51p 96.60p 239508
10/08/2023 95.60p 98.30p 95.02p 96.50p 84375
09/08/2023 93.60p 96.50p 93.60p 96.10p 207593
08/08/2023 93.70p 97.90p 93.10p 94.00p 500039
07/08/2023 96.40p 96.40p 93.10p 94.30p 260422
04/08/2023 95.90p 96.50p 93.10p 95.50p 1873139
03/08/2023 100.40p 100.40p 96.00p 96.30p 302419
02/08/2023 98.80p 100.40p 97.00p 99.20p 215297
01/08/2023 96.60p 100.60p 95.10p 100.40p 1533394
31/07/2023 95.00p 98.00p 95.00p 96.50p 437213
28/07/2023 97.40p 97.90p 95.80p 96.90p 388072
27/07/2023 98.90p 98.90p 96.05p 97.20p 308349
26/07/2023 97.90p 98.90p 96.00p 97.20p 642176
25/07/2023 96.00p 98.60p 95.90p 96.30p 283430
24/07/2023 95.00p 98.90p 95.00p 96.70p 229279
21/07/2023 98.20p 99.40p 95.10p 96.60p 237612
20/07/2023 99.50p 100.00p 97.47p 98.20p 398273
19/07/2023 98.00p 100.20p 98.00p 99.50p 1721647
18/07/2023 99.00p 101.60p 97.60p 97.60p 925955
17/07/2023 103.20p 104.80p 98.77p 98.80p 462926
14/07/2023 102.00p 106.80p 101.20p 102.00p 237525
13/07/2023 103.40p 105.60p 102.74p 103.80p 954607
12/07/2023 98.40p 102.60p 97.40p 101.80p 520540
11/07/2023 98.00p 98.90p 95.67p 98.00p 261988
10/07/2023 95.00p 97.80p 95.00p 97.60p 428999
07/07/2023 96.50p 97.90p 95.20p 96.80p 593940
06/07/2023 97.00p 101.40p 96.20p 96.30p 608660
05/07/2023 98.00p 99.30p 97.37p 98.80p 396739
04/07/2023 97.40p 98.70p 96.50p 98.20p 450279
03/07/2023 95.30p 98.10p 95.30p 97.40p 438795
30/06/2023 94.80p 97.49p 94.74p 96.70p 320039
29/06/2023 93.00p 96.00p 93.00p 94.60p 822583
28/06/2023 91.30p 95.90p 91.30p 94.90p 343045
27/06/2023 93.20p 97.60p 91.40p 91.90p 2410923
26/06/2023 91.90p 94.52p 91.10p 92.00p 605350
23/06/2023 90.30p 93.00p 89.10p 93.00p 1456692
22/06/2023 82.00p 90.90p 81.20p 90.00p 1911646
21/06/2023 90.00p 90.00p 86.70p 87.00p 647322
20/06/2023 90.40p 91.00p 90.00p 90.00p 351783
19/06/2023 92.10p 92.39p 90.00p 91.00p 877210
16/06/2023 88.50p 91.20p 88.50p 90.30p 3298064
15/06/2023 91.00p 91.00p 88.50p 89.00p 2601640
14/06/2023 91.00p 91.50p 89.53p 90.90p 985747
13/06/2023 89.70p 90.40p 88.60p 90.00p 1748805
12/06/2023 90.90p 90.90p 86.20p 89.30p 899427
09/06/2023 86.00p 88.70p 85.60p 87.60p 510298
08/06/2023 88.10p 88.50p 85.52p 86.30p 901964
07/06/2023 90.00p 93.30p 88.03p 88.10p 1150014
06/06/2023 90.00p 90.80p 89.67p 90.00p 585083
05/06/2023 95.00p 95.00p 90.22p 90.30p 564799
02/06/2023 92.10p 93.00p 90.71p 92.50p 1134936
01/06/2023 95.00p 95.00p 90.20p 91.30p 641119

*Close Price adjusted for both dividends and splits