NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/07/2024 147.20p 150.80p 144.96p 149.00p 174470
18/07/2024 148.60p 148.60p 147.00p 148.20p 225098
17/07/2024 151.00p 151.00p 146.60p 147.80p 321929
16/07/2024 153.60p 154.60p 149.92p 150.80p 338740
15/07/2024 150.60p 153.00p 150.20p 151.00p 211724
12/07/2024 154.40p 155.80p 150.20p 151.20p 439808
11/07/2024 155.00p 155.00p 151.84p 155.00p 347170
10/07/2024 153.00p 153.80p 151.74p 152.60p 599426
09/07/2024 153.20p 155.00p 150.80p 153.00p 410018
08/07/2024 153.20p 154.26p 152.40p 153.00p 739002
05/07/2024 153.20p 154.00p 152.40p 153.40p 568292
04/07/2024 156.00p 156.00p 152.00p 153.20p 314336
03/07/2024 155.00p 155.00p 151.00p 153.40p 460226
02/07/2024 150.60p 154.20p 148.20p 154.20p 430065
01/07/2024 152.80p 154.40p 149.44p 152.60p 561026
28/06/2024 149.40p 155.03p 149.40p 152.60p 2816355
27/06/2024 156.00p 156.00p 149.68p 151.80p 790309
26/06/2024 155.40p 155.40p 150.00p 150.20p 577851
25/06/2024 153.40p 153.40p 150.60p 151.00p 513954
24/06/2024 156.00p 156.00p 151.36p 153.00p 1748392
21/06/2024 156.40p 157.20p 152.40p 153.80p 2608901
20/06/2024 150.40p 157.00p 144.13p 156.00p 2075515
19/06/2024 149.00p 149.00p 143.20p 143.80p 262226
18/06/2024 149.00p 149.00p 143.62p 145.60p 3396292
17/06/2024 148.00p 148.00p 141.03p 143.40p 2139510
14/06/2024 143.40p 146.00p 143.40p 144.00p 1306701
13/06/2024 144.80p 146.60p 144.20p 144.80p 399892
12/06/2024 145.00p 146.40p 144.00p 145.20p 335957
11/06/2024 148.60p 148.60p 143.60p 145.20p 1327507
10/06/2024 143.40p 147.80p 142.40p 147.60p 2240095
07/06/2024 139.40p 144.60p 138.39p 144.60p 1340550
06/06/2024 136.80p 141.00p 136.80p 140.00p 327135
05/06/2024 137.00p 137.40p 134.20p 137.20p 298933
04/06/2024 138.00p 139.80p 133.80p 135.60p 3185110
03/06/2024 141.20p 144.00p 138.40p 139.80p 496519
31/05/2024 143.20p 143.20p 139.60p 139.60p 585151
30/05/2024 139.20p 143.00p 138.00p 141.40p 355212
29/05/2024 150.00p 150.00p 139.80p 140.60p 399497
28/05/2024 145.80p 147.60p 140.60p 144.00p 405258
24/05/2024 138.40p 145.80p 137.55p 145.80p 334085
23/05/2024 137.20p 139.40p 137.20p 138.60p 334719
22/05/2024 138.20p 138.20p 136.20p 137.00p 889916
21/05/2024 137.40p 139.88p 134.80p 138.00p 1408175
20/05/2024 134.80p 139.80p 134.80p 135.00p 440913
17/05/2024 136.00p 136.40p 135.00p 135.00p 266968
16/05/2024 136.00p 137.80p 135.60p 135.60p 406247
15/05/2024 136.00p 136.60p 134.60p 136.60p 619151
14/05/2024 135.60p 136.80p 134.20p 135.00p 943583
13/05/2024 138.20p 139.60p 134.80p 135.60p 605442
10/05/2024 138.00p 138.80p 135.00p 136.00p 1016483
09/05/2024 133.40p 137.00p 133.40p 136.80p 426158
08/05/2024 131.60p 135.40p 130.20p 135.40p 752527
07/05/2024 138.00p 138.00p 131.00p 131.20p 527752
03/05/2024 135.00p 137.40p 131.60p 132.20p 542975
02/05/2024 138.00p 138.00p 131.09p 131.40p 791288
01/05/2024 136.00p 136.00p 132.60p 132.80p 445806
30/04/2024 133.20p 137.40p 130.20p 135.60p 1256472
29/04/2024 133.80p 137.74p 131.40p 136.00p 434123
26/04/2024 129.60p 137.58p 128.96p 134.40p 994942
25/04/2024 127.60p 131.80p 125.40p 127.80p 1223211
24/04/2024 129.60p 129.60p 126.00p 127.00p 427509
23/04/2024 126.00p 128.80p 126.00p 127.80p 452848
22/04/2024 123.00p 125.40p 122.29p 125.20p 303084
19/04/2024 122.40p 122.80p 121.40p 122.20p 224044
18/04/2024 121.20p 125.80p 120.80p 123.00p 430970
17/04/2024 123.00p 125.20p 123.00p 123.00p 244628
16/04/2024 123.00p 123.60p 121.80p 123.20p 1283130
15/04/2024 127.20p 127.20p 122.00p 123.80p 282469
12/04/2024 122.00p 125.40p 121.00p 124.40p 1416655
11/04/2024 123.00p 125.24p 121.00p 121.40p 1634788
10/04/2024 122.20p 125.60p 120.60p 121.80p 646732
09/04/2024 121.00p 123.60p 121.00p 122.20p 338364
08/04/2024 125.80p 126.40p 123.00p 123.00p 330196
05/04/2024 128.80p 128.80p 122.80p 123.60p 180901
04/04/2024 125.00p 126.60p 124.82p 125.00p 475601
03/04/2024 125.80p 125.80p 123.20p 124.60p 241139
02/04/2024 124.20p 126.00p 123.60p 124.00p 351483
28/03/2024 124.00p 125.60p 124.00p 124.40p 405980
27/03/2024 126.00p 126.00p 124.00p 124.00p 211599
26/03/2024 122.40p 125.80p 122.40p 124.40p 249599
25/03/2024 124.00p 124.29p 123.00p 123.40p 287648
22/03/2024 124.00p 124.80p 122.60p 123.60p 392139
21/03/2024 125.00p 129.60p 123.20p 124.00p 529055
20/03/2024 123.20p 126.80p 123.20p 125.20p 464475
19/03/2024 123.20p 127.40p 123.20p 126.80p 221375
18/03/2024 125.00p 129.00p 124.00p 125.20p 208350
15/03/2024 125.40p 126.00p 122.60p 125.00p 1634179
14/03/2024 122.00p 123.20p 122.00p 123.00p 351837
13/03/2024 124.00p 125.60p 122.80p 122.80p 325891
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

*Close Price adjusted for both dividends and splits