NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2023 91.20p 93.00p 90.10p 90.90p 1857186
30/05/2023 94.30p 95.60p 91.00p 91.00p 1141986
26/05/2023 95.60p 96.60p 93.60p 94.00p 408237
25/05/2023 96.00p 98.55p 94.80p 94.80p 225760
24/05/2023 98.50p 99.80p 96.00p 96.10p 500524
23/05/2023 98.40p 101.80p 97.00p 98.80p 640178
22/05/2023 102.00p 102.00p 97.40p 98.10p 224284
19/05/2023 98.90p 100.40p 98.42p 98.70p 461607
18/05/2023 99.60p 101.00p 99.22p 99.90p 404604
17/05/2023 99.50p 101.04p 99.47p 100.20p 626279
16/05/2023 102.00p 102.00p 99.60p 100.40p 1168618
15/05/2023 100.20p 102.80p 99.60p 101.60p 2797763
12/05/2023 103.00p 103.00p 99.60p 99.60p 553443
11/05/2023 105.00p 106.88p 101.20p 101.20p 830015
10/05/2023 105.00p 105.80p 103.60p 104.00p 747347
09/05/2023 109.60p 109.60p 104.60p 104.60p 934885
05/05/2023 105.80p 109.00p 105.60p 109.00p 1587812
04/05/2023 104.00p 107.20p 101.80p 106.40p 792342
03/05/2023 105.20p 106.40p 102.80p 104.00p 2960336
02/05/2023 108.00p 109.00p 104.40p 104.60p 1281061
28/04/2023 105.00p 107.41p 104.20p 107.40p 5338062
27/04/2023 102.80p 105.38p 102.20p 104.40p 765918
26/04/2023 100.00p 104.60p 100.00p 104.00p 562368
25/04/2023 103.00p 105.60p 100.80p 103.60p 979430
24/04/2023 100.40p 102.60p 100.00p 102.60p 10466822
21/04/2023 98.00p 101.80p 98.00p 101.60p 813268
20/04/2023 101.00p 102.80p 100.20p 100.20p 980721
19/04/2023 100.80p 101.40p 98.90p 100.20p 894553
18/04/2023 100.40p 101.40p 98.90p 100.60p 1955924
17/04/2023 96.00p 100.60p 96.00p 100.60p 983211
14/04/2023 94.00p 99.50p 93.82p 97.10p 1331528
13/04/2023 92.50p 94.50p 91.60p 93.70p 1875608
12/04/2023 90.10p 93.50p 89.10p 92.00p 2349279
11/04/2023 93.00p 93.00p 89.80p 90.30p 963032
06/04/2023 88.00p 92.00p 88.00p 90.60p 994345
05/04/2023 92.00p 93.10p 88.30p 89.80p 1420895
04/04/2023 93.10p 95.70p 90.80p 92.00p 2493517
03/04/2023 96.40p 99.80p 92.40p 94.10p 5035676
31/03/2023 84.00p 104.00p 75.80p 102.20p 17708906
30/03/2023 154.80p 156.80p 150.80p 153.20p 574376
29/03/2023 157.00p 157.00p 150.60p 151.80p 595354
28/03/2023 155.40p 155.80p 150.20p 151.40p 646899
27/03/2023 162.00p 162.00p 154.40p 154.80p 355202
24/03/2023 158.60p 159.80p 156.60p 156.60p 471291
23/03/2023 159.40p 161.60p 158.00p 160.20p 467276
22/03/2023 156.60p 159.60p 155.85p 158.00p 327005
21/03/2023 156.20p 160.00p 154.40p 159.20p 346770
20/03/2023 153.20p 156.20p 152.00p 155.40p 1162084
17/03/2023 161.20p 163.00p 154.80p 154.80p 2882958
16/03/2023 160.20p 162.40p 158.80p 161.00p 1020030
15/03/2023 160.00p 165.00p 157.60p 160.60p 779380
14/03/2023 164.60p 169.40p 161.60p 164.60p 909039
13/03/2023 175.00p 175.00p 161.00p 163.00p 526002
10/03/2023 165.20p 168.60p 165.20p 168.00p 321718
09/03/2023 169.40p 170.00p 167.00p 169.80p 330306
08/03/2023 167.80p 174.80p 164.80p 168.00p 436852
07/03/2023 170.80p 174.80p 167.20p 167.40p 372048
06/03/2023 167.80p 170.20p 166.63p 169.60p 453993
03/03/2023 168.20p 174.80p 167.00p 167.00p 471556
02/03/2023 168.00p 172.20p 167.88p 169.00p 258035
01/03/2023 171.80p 174.80p 169.20p 170.40p 373390
28/02/2023 161.00p 170.40p 161.00p 170.40p 838321
27/02/2023 167.40p 169.00p 162.57p 168.00p 266129
24/02/2023 169.00p 169.00p 166.00p 166.60p 305041
23/02/2023 164.60p 169.60p 164.60p 166.20p 796705
22/02/2023 171.20p 173.30p 164.60p 165.80p 381701
21/02/2023 167.40p 173.47p 165.77p 168.00p 389122
20/02/2023 168.00p 170.00p 167.40p 167.80p 195111
17/02/2023 170.20p 171.00p 168.03p 168.60p 371593
16/02/2023 173.40p 176.60p 170.20p 170.20p 480215
15/02/2023 175.20p 184.80p 174.60p 176.60p 456365
14/02/2023 180.00p 182.60p 178.20p 179.20p 726609
13/02/2023 185.40p 189.40p 179.20p 180.00p 4528059
10/02/2023 185.20p 193.29p 185.20p 189.40p 423798
09/02/2023 186.80p 192.40p 186.80p 189.60p 425067
08/02/2023 183.00p 189.60p 181.20p 188.60p 944756
07/02/2023 183.40p 186.20p 182.49p 183.60p 689583
06/02/2023 185.00p 186.60p 180.60p 184.00p 468307
03/02/2023 171.00p 184.60p 171.00p 183.60p 609000
02/02/2023 155.00p 177.20p 146.80p 176.20p 1474555
01/02/2023 190.40p 190.40p 183.40p 184.40p 271829
31/01/2023 186.60p 188.69p 185.00p 187.80p 650611
30/01/2023 185.40p 188.60p 183.89p 187.00p 228066
27/01/2023 186.00p 186.51p 182.33p 185.60p 246931
26/01/2023 185.60p 190.40p 184.20p 186.40p 359218
25/01/2023 188.40p 191.80p 185.00p 186.40p 174044
24/01/2023 189.40p 192.11p 186.80p 187.60p 145065
23/01/2023 190.00p 192.95p 186.17p 189.00p 247758
20/01/2023 186.00p 190.80p 184.00p 189.20p 187471
19/01/2023 194.80p 194.80p 184.53p 184.80p 377208
18/01/2023 195.00p 205.00p 187.20p 187.20p 403445
17/01/2023 207.00p 207.50p 192.00p 195.00p 652736
16/01/2023 209.00p 210.50p 206.50p 207.00p 176252
13/01/2023 212.00p 219.50p 208.00p 208.00p 181816
12/01/2023 213.50p 215.50p 210.50p 210.50p 270515
11/01/2023 207.50p 212.50p 204.50p 211.00p 187432
10/01/2023 203.00p 208.50p 202.50p 207.00p 191652
09/01/2023 207.50p 210.50p 202.00p 204.00p 243299
06/01/2023 210.00p 210.00p 203.50p 206.00p 161653
05/01/2023 210.00p 210.00p 204.00p 207.50p 100903
04/01/2023 195.00p 208.50p 195.00p 205.00p 138428
03/01/2023 200.00p 206.50p 197.00p 205.00p 1171481
30/12/2022 202.00p 203.00p 199.11p 200.00p 74072
29/12/2022 202.00p 202.00p 195.20p 200.50p 136265
28/12/2022 202.00p 202.00p 194.60p 197.00p 242151
23/12/2022 202.00p 202.00p 196.60p 198.80p 61709
22/12/2022 199.80p 202.00p 194.00p 197.60p 197489
21/12/2022 199.40p 199.60p 196.95p 198.00p 159375
20/12/2022 190.00p 200.00p 190.00p 198.00p 176520
19/12/2022 203.00p 207.34p 198.00p 199.20p 142866
16/12/2022 206.50p 206.50p 196.40p 200.50p 3913106
15/12/2022 210.00p 210.00p 197.43p 203.00p 313728
14/12/2022 202.00p 208.00p 202.00p 205.50p 422627
13/12/2022 191.80p 209.50p 191.80p 203.00p 1780233
12/12/2022 200.00p 202.50p 196.58p 200.50p 242811
09/12/2022 199.60p 199.80p 195.20p 198.00p 121443
08/12/2022 200.00p 200.62p 194.20p 196.20p 249008
07/12/2022 198.40p 206.50p 195.00p 195.80p 468308
06/12/2022 205.50p 207.00p 200.00p 200.00p 209479
05/12/2022 205.00p 212.50p 205.00p 207.00p 131280
02/12/2022 214.50p 217.50p 211.00p 211.00p 272151
01/12/2022 214.00p 216.50p 211.79p 214.50p 335234
30/11/2022 213.00p 214.00p 210.00p 213.00p 657052
29/11/2022 215.00p 216.12p 211.00p 211.00p 1315773
28/11/2022 212.50p 215.00p 210.00p 215.00p 284652
25/11/2022 211.50p 214.00p 209.00p 214.00p 632974
24/11/2022 215.00p 215.00p 202.11p 211.00p 1153819
23/11/2022 205.50p 207.50p 203.00p 207.00p 189245
22/11/2022 213.00p 213.00p 204.00p 205.50p 339993
21/11/2022 204.50p 206.00p 202.50p 204.00p 312404
18/11/2022 202.00p 205.50p 202.00p 205.00p 201930
17/11/2022 203.00p 205.00p 201.07p 203.50p 404273
16/11/2022 205.50p 205.50p 201.00p 203.00p 193218
15/11/2022 204.50p 212.49p 203.50p 205.00p 314555
14/11/2022 213.50p 213.50p 202.00p 205.00p 347474
11/11/2022 203.50p 207.00p 201.00p 203.00p 740939
10/11/2022 194.00p 202.60p 194.00p 202.00p 428518
09/11/2022 198.60p 200.50p 195.40p 199.00p 288936
08/11/2022 196.80p 201.00p 196.80p 198.20p 219254
07/11/2022 196.20p 202.00p 195.24p 198.60p 504278
04/11/2022 201.00p 201.00p 194.40p 196.40p 342761
03/11/2022 190.00p 199.80p 190.00p 194.80p 286593
02/11/2022 207.50p 207.50p 197.40p 198.20p 1039043
01/11/2022 203.00p 207.00p 199.40p 204.50p 777772
31/10/2022 208.00p 208.00p 198.00p 199.00p 634760
28/10/2022 207.50p 207.50p 198.60p 202.00p 351518
27/10/2022 210.00p 210.00p 199.32p 200.50p 483558
26/10/2022 194.40p 203.50p 194.40p 203.00p 545032
25/10/2022 202.00p 202.50p 196.20p 200.50p 452201
24/10/2022 202.00p 205.50p 197.40p 197.80p 489956
21/10/2022 208.00p 208.00p 198.10p 201.00p 7038254
20/10/2022 204.00p 210.65p 197.80p 208.50p 1895572
19/10/2022 217.00p 219.97p 207.50p 212.00p 1175359
18/10/2022 217.00p 223.00p 212.50p 216.00p 1156867
17/10/2022 210.50p 218.00p 205.50p 215.00p 916028
14/10/2022 214.50p 218.00p 210.00p 210.00p 1051097
13/10/2022 211.00p 212.50p 203.50p 211.50p 680505
12/10/2022 216.00p 216.50p 209.00p 210.50p 403502
11/10/2022 210.00p 217.58p 210.00p 215.00p 325320
10/10/2022 219.50p 222.00p 216.00p 217.50p 288395
07/10/2022 220.00p 220.00p 217.00p 219.50p 357752
06/10/2022 227.00p 227.00p 217.00p 219.00p 283823
05/10/2022 223.50p 225.73p 218.00p 220.50p 374525
04/10/2022 225.50p 226.00p 217.69p 223.50p 226133
03/10/2022 217.00p 219.00p 209.50p 218.00p 272116
30/09/2022 216.00p 222.00p 209.50p 218.50p 634762
29/09/2022 221.00p 221.00p 206.50p 211.50p 443217
28/09/2022 213.00p 215.50p 209.78p 214.00p 505165
27/09/2022 224.00p 224.00p 214.50p 215.50p 451557
26/09/2022 223.50p 225.00p 216.50p 221.50p 633393
23/09/2022 224.50p 227.44p 218.00p 221.50p 225878
22/09/2022 233.50p 235.50p 224.40p 225.00p 435006
21/09/2022 231.50p 238.00p 228.00p 238.00p 501520
20/09/2022 236.00p 237.50p 226.50p 231.00p 617785
19/09/2022 219.50p 233.00p 219.50p 233.00p 11496769
16/09/2022 219.50p 233.00p 219.50p 233.00p 11496769
15/09/2022 220.50p 233.50p 220.50p 230.00p 989377
14/09/2022 229.50p 237.50p 224.00p 225.00p 309248
13/09/2022 229.50p 241.50p 229.50p 236.50p 1166193
12/09/2022 228.00p 245.00p 221.00p 240.00p 2060198
09/09/2022 214.00p 224.50p 214.00p 219.50p 658742
08/09/2022 215.00p 227.50p 215.00p 219.50p 435269
07/09/2022 198.20p 228.50p 198.00p 219.00p 733654
06/09/2022 186.80p 199.00p 180.76p 198.00p 384418
05/09/2022 183.20p 196.25p 179.60p 188.40p 581889
02/09/2022 188.20p 196.40p 188.20p 194.20p 253406
01/09/2022 188.40p 206.50p 188.40p 189.60p 183434
31/08/2022 191.60p 200.24p 191.60p 196.00p 252126
30/08/2022 210.50p 210.50p 197.80p 200.50p 529060
29/08/2022 201.00p 205.00p 200.00p 201.00p 220636
26/08/2022 201.00p 205.00p 200.00p 201.00p 220636
25/08/2022 203.00p 205.50p 198.80p 203.00p 222628
24/08/2022 200.00p 205.50p 197.80p 202.50p 348413
23/08/2022 209.00p 209.00p 198.72p 200.50p 299562
22/08/2022 210.50p 222.00p 206.25p 206.50p 188745
19/08/2022 213.50p 219.50p 211.00p 211.50p 379742
18/08/2022 215.00p 222.50p 212.50p 214.00p 304076
17/08/2022 215.00p 222.00p 211.50p 217.00p 338790
16/08/2022 224.00p 225.42p 211.50p 213.50p 653388
15/08/2022 219.50p 227.50p 218.55p 227.50p 168878

*Close Price adjusted for both dividends and splits