NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 220.50p 225.50p 219.50p 225.00p 171375
11/08/2022 224.50p 228.50p 220.41p 221.00p 204797
10/08/2022 217.50p 230.50p 217.21p 220.00p 336052
09/08/2022 220.50p 235.00p 218.50p 220.00p 531111
08/08/2022 228.50p 238.50p 218.50p 220.00p 357623
05/08/2022 229.00p 229.00p 220.50p 221.00p 269591
04/08/2022 214.50p 228.00p 212.00p 226.00p 194345
03/08/2022 226.50p 227.00p 218.00p 223.50p 230510
02/08/2022 219.50p 224.50p 219.00p 222.00p 165318
01/08/2022 222.50p 225.50p 220.44p 223.50p 693192
29/07/2022 214.00p 223.50p 212.86p 222.50p 426474
28/07/2022 203.50p 215.00p 203.50p 214.50p 515053
27/07/2022 207.00p 211.00p 199.60p 207.00p 488530
26/07/2022 208.00p 208.00p 200.50p 201.50p 269423
25/07/2022 203.50p 205.50p 200.00p 202.00p 242893
22/07/2022 198.00p 201.50p 197.40p 200.00p 495616
21/07/2022 205.00p 205.00p 198.00p 201.00p 285852
20/07/2022 195.00p 206.00p 195.00p 198.60p 437146
19/07/2022 201.00p 205.83p 194.80p 196.40p 161455
18/07/2022 195.20p 195.60p 182.20p 194.80p 220308
15/07/2022 184.60p 192.40p 184.20p 190.80p 2401759
14/07/2022 189.20p 191.20p 183.00p 183.00p 306843
13/07/2022 180.40p 192.80p 180.40p 190.40p 343757
12/07/2022 187.40p 191.20p 184.00p 188.60p 489327
11/07/2022 200.00p 200.00p 182.40p 187.80p 511167
08/07/2022 193.00p 194.43p 188.60p 189.40p 317177
07/07/2022 193.00p 196.40p 179.65p 190.60p 251087
06/07/2022 195.20p 205.00p 190.40p 193.20p 185131
05/07/2022 187.00p 189.60p 187.00p 188.40p 235631
04/07/2022 178.00p 190.00p 178.00p 186.80p 187106
01/07/2022 185.00p 188.20p 184.00p 186.60p 231399
30/06/2022 193.20p 193.80p 185.20p 187.20p 455041
29/06/2022 202.00p 202.00p 195.00p 195.00p 408459
28/06/2022 214.00p 214.00p 199.00p 199.40p 456468
27/06/2022 203.50p 207.00p 202.00p 202.50p 356813
24/06/2022 199.40p 202.90p 193.00p 201.00p 169719
23/06/2022 192.20p 200.00p 192.20p 197.60p 293940
22/06/2022 203.50p 204.00p 193.80p 195.80p 745760
21/06/2022 209.50p 213.50p 203.50p 205.00p 247469
20/06/2022 203.50p 210.00p 202.01p 207.50p 226278
17/06/2022 200.00p 204.00p 199.80p 202.50p 945281
16/06/2022 195.00p 204.00p 195.00p 200.50p 596229
15/06/2022 210.50p 210.50p 201.50p 204.00p 218716
14/06/2022 200.50p 201.50p 199.00p 200.50p 481487
13/06/2022 213.00p 213.00p 198.20p 201.00p 316359
10/06/2022 207.50p 208.00p 202.50p 202.50p 235745
09/06/2022 200.50p 214.50p 200.50p 208.00p 241014
08/06/2022 211.50p 213.15p 202.22p 209.50p 547684
07/06/2022 206.50p 218.00p 206.50p 212.00p 316579
06/06/2022 213.00p 217.00p 208.50p 216.50p 524745
03/06/2022 215.00p 216.00p 211.00p 212.50p 253045
02/06/2022 215.00p 216.00p 211.00p 212.50p 253045
01/06/2022 215.00p 216.00p 211.00p 212.50p 235727
31/05/2022 214.50p 225.50p 208.00p 215.00p 295364
30/05/2022 224.50p 225.00p 215.50p 216.50p 349876
27/05/2022 223.00p 224.02p 219.00p 219.00p 951514
26/05/2022 212.00p 221.00p 212.00p 221.00p 122318
25/05/2022 216.50p 220.44p 214.00p 214.00p 224431
24/05/2022 223.00p 223.00p 212.00p 216.50p 300386
23/05/2022 212.00p 217.50p 209.75p 212.50p 301601
20/05/2022 216.00p 217.11p 210.50p 210.50p 378533
19/05/2022 207.50p 209.50p 206.00p 208.50p 204069
18/05/2022 207.50p 211.13p 197.60p 209.00p 279292
17/05/2022 203.00p 212.50p 203.00p 207.00p 549830
16/05/2022 205.00p 207.50p 201.50p 205.50p 181332
13/05/2022 209.00p 209.00p 200.50p 206.00p 685456
12/05/2022 202.00p 203.00p 196.40p 200.00p 891698
11/05/2022 198.00p 207.00p 191.20p 204.50p 554718
10/05/2022 191.40p 207.50p 191.40p 202.50p 1261492
09/05/2022 185.80p 194.80p 184.00p 191.80p 1070749
06/05/2022 190.80p 190.80p 178.20p 185.00p 422805
05/05/2022 186.60p 188.60p 180.80p 183.00p 340438
04/05/2022 184.20p 185.80p 183.80p 185.00p 515003
03/05/2022 186.00p 191.80p 177.60p 184.00p 311533
02/05/2022 187.20p 187.20p 179.20p 183.00p 262972
29/04/2022 187.20p 187.20p 179.20p 183.00p 262972
28/04/2022 179.20p 183.40p 179.20p 182.00p 190741
27/04/2022 181.40p 183.00p 178.40p 179.00p 250682
26/04/2022 184.60p 184.60p 182.60p 183.80p 569826
25/04/2022 188.80p 189.40p 184.80p 186.40p 187609
22/04/2022 182.40p 193.20p 182.40p 190.60p 596208
21/04/2022 188.80p 193.00p 186.00p 191.60p 307869
20/04/2022 195.00p 195.00p 185.06p 189.80p 343925
19/04/2022 189.00p 192.40p 182.44p 186.60p 333869
18/04/2022 185.40p 190.40p 185.40p 188.40p 1520922
15/04/2022 185.40p 190.40p 185.40p 188.40p 1520922
14/04/2022 185.40p 190.40p 185.40p 188.40p 1520922
13/04/2022 195.00p 195.00p 186.20p 187.20p 282765
12/04/2022 192.80p 193.80p 187.80p 192.80p 356575
11/04/2022 190.80p 192.82p 186.40p 189.60p 509628
08/04/2022 194.00p 198.40p 188.00p 190.40p 498354
07/04/2022 196.00p 197.20p 190.20p 197.20p 1195079
06/04/2022 191.60p 195.20p 191.00p 193.80p 660563
05/04/2022 188.40p 192.20p 188.40p 191.60p 421644
04/04/2022 185.80p 191.80p 184.78p 190.40p 355967
01/04/2022 183.40p 184.84p 182.40p 184.80p 444740
31/03/2022 185.00p 186.40p 180.80p 182.60p 345911
30/03/2022 187.80p 189.40p 182.20p 184.00p 325926
29/03/2022 179.40p 189.60p 179.40p 187.80p 523930
28/03/2022 177.40p 182.68p 177.00p 182.60p 195646
25/03/2022 170.00p 180.60p 170.00p 177.60p 614286
24/03/2022 170.80p 180.20p 170.80p 178.60p 239767
23/03/2022 181.40p 182.00p 177.00p 180.00p 406976
22/03/2022 170.40p 180.80p 170.40p 180.60p 520357
21/03/2022 174.20p 181.60p 174.00p 180.40p 808420
18/03/2022 183.00p 186.80p 177.40p 177.60p 3814345
17/03/2022 195.00p 195.00p 181.40p 184.80p 712649
16/03/2022 192.00p 192.00p 184.00p 186.60p 974556
15/03/2022 190.00p 190.00p 182.80p 185.00p 427495
14/03/2022 190.00p 190.00p 180.00p 186.40p 371419
11/03/2022 185.00p 185.00p 177.60p 181.60p 422761
10/03/2022 182.80p 182.80p 174.60p 177.00p 602982
09/03/2022 176.20p 176.40p 170.00p 176.40p 502195
08/03/2022 173.00p 173.00p 164.35p 168.40p 610047
07/03/2022 175.40p 175.40p 162.80p 167.40p 616646
04/03/2022 180.00p 184.00p 172.80p 173.60p 757577
03/03/2022 186.80p 190.00p 183.20p 183.40p 861646
02/03/2022 192.00p 192.00p 182.20p 188.00p 630342
01/03/2022 187.00p 188.80p 183.20p 186.60p 731491
28/02/2022 181.20p 187.60p 178.20p 187.60p 569949
25/02/2022 169.00p 182.40p 169.00p 182.20p 551274
24/02/2022 175.60p 177.37p 172.60p 176.60p 699907
23/02/2022 178.00p 186.00p 178.00p 181.00p 397971
22/02/2022 183.00p 186.60p 179.78p 184.20p 516997
21/02/2022 180.40p 186.40p 180.40p 186.40p 399500
18/02/2022 183.00p 187.40p 182.80p 184.20p 1523405
17/02/2022 190.40p 190.80p 184.80p 186.40p 407203
16/02/2022 183.00p 194.00p 183.00p 191.20p 463950
15/02/2022 190.00p 193.80p 188.00p 191.80p 378505
14/02/2022 183.00p 191.00p 183.00p 187.80p 813797
11/02/2022 186.40p 191.60p 186.40p 191.60p 597984
10/02/2022 191.60p 193.80p 187.60p 189.60p 1267345
09/02/2022 183.00p 195.00p 183.00p 189.00p 442664
08/02/2022 185.00p 190.60p 184.40p 189.60p 526576
07/02/2022 179.00p 188.95p 179.00p 186.00p 851457
04/02/2022 179.00p 187.40p 179.00p 185.60p 511227
03/02/2022 188.20p 189.60p 182.00p 182.00p 642571
02/02/2022 189.20p 196.80p 188.41p 189.80p 745560
01/02/2022 191.00p 194.40p 188.20p 191.80p 1970628
31/01/2022 202.00p 204.00p 187.00p 190.00p 3079032
28/01/2022 205.00p 213.00p 200.50p 200.50p 877020
27/01/2022 213.50p 216.50p 211.00p 213.00p 5847100
26/01/2022 214.00p 217.00p 211.50p 216.00p 225672
25/01/2022 214.50p 217.00p 207.84p 210.00p 397256
24/01/2022 219.00p 219.32p 210.00p 212.00p 996380
21/01/2022 226.50p 226.50p 217.50p 220.50p 4556062
20/01/2022 220.00p 229.00p 220.00p 228.50p 334984
19/01/2022 226.00p 231.00p 226.00p 227.00p 605670
18/01/2022 225.00p 236.50p 222.41p 230.00p 702416
17/01/2022 229.50p 239.00p 224.50p 238.00p 487297
14/01/2022 216.00p 229.50p 213.50p 229.00p 1928491
13/01/2022 218.50p 218.50p 214.00p 216.50p 648870
12/01/2022 220.50p 226.00p 215.00p 218.00p 242064
10/01/2022 224.00p 225.88p 215.78p 217.50p 1570082
07/01/2022 235.00p 235.00p 222.50p 223.50p 760269
06/01/2022 233.00p 233.00p 227.50p 229.00p 270690
05/01/2022 244.00p 244.00p 231.50p 236.00p 249501
04/01/2022 237.00p 239.50p 232.00p 239.00p 528944
31/12/2021 234.50p 235.50p 233.50p 233.50p 29022
30/12/2021 240.00p 242.00p 234.00p 235.00p 175645
29/12/2021 235.50p 242.00p 235.50p 236.00p 324035
24/12/2021 236.50p 237.44p 231.50p 234.00p 65995
23/12/2021 240.00p 240.00p 233.50p 233.50p 100912
22/12/2021 225.00p 236.50p 225.00p 235.00p 681107
21/12/2021 232.50p 233.50p 230.50p 231.00p 889861
20/12/2021 233.50p 237.00p 227.50p 230.00p 582173
17/12/2021 231.50p 240.00p 229.42p 240.00p 1790251
16/12/2021 235.00p 235.00p 228.00p 231.50p 287579
15/12/2021 227.50p 228.50p 224.00p 227.00p 363953
14/12/2021 231.00p 231.25p 226.50p 229.00p 1439505
13/12/2021 225.00p 235.00p 225.00p 230.00p 398049
10/12/2021 229.50p 231.50p 227.50p 231.50p 291007
09/12/2021 233.00p 233.00p 227.47p 229.00p 226392
08/12/2021 236.00p 236.50p 229.82p 232.00p 285987
07/12/2021 232.00p 238.50p 232.00p 236.00p 222829
06/12/2021 230.00p 232.00p 226.50p 230.50p 1198914
03/12/2021 232.50p 239.50p 226.00p 228.00p 238713
02/12/2021 225.00p 232.00p 225.00p 231.00p 387238
01/12/2021 230.50p 233.00p 228.50p 233.00p 234080
30/11/2021 227.00p 230.00p 226.45p 229.00p 582130
29/11/2021 231.50p 239.00p 229.00p 231.00p 127639
26/11/2021 227.50p 232.50p 226.79p 227.50p 280185
25/11/2021 234.50p 236.54p 233.00p 234.00p 268889
24/11/2021 238.00p 239.50p 232.50p 234.50p 362259
23/11/2021 237.00p 240.00p 234.00p 238.00p 550192
22/11/2021 250.00p 250.00p 237.00p 238.50p 197917
19/11/2021 250.00p 250.00p 236.00p 243.50p 723188
18/11/2021 245.00p 247.00p 240.50p 240.50p 358223
17/11/2021 243.50p 249.00p 242.50p 246.00p 1200659
16/11/2021 248.00p 249.50p 242.00p 244.00p 720006
15/11/2021 247.00p 248.50p 244.50p 247.50p 324385
12/11/2021 248.50p 252.00p 246.00p 246.00p 237528
11/11/2021 252.50p 252.50p 245.50p 249.00p 223402
10/11/2021 248.50p 249.50p 246.00p 246.00p 1087809
09/11/2021 248.50p 250.00p 246.00p 248.00p 1106490
08/11/2021 252.00p 252.72p 245.00p 248.00p 270907
05/11/2021 245.50p 252.50p 243.50p 252.00p 395951
04/11/2021 235.00p 249.50p 232.31p 243.00p 4715529
03/11/2021 233.50p 239.00p 229.00p 231.50p 1252665
02/11/2021 246.50p 247.50p 232.86p 233.50p 663050

*Close Price adjusted for both dividends and splits