NCC Group PLC (GB:NCC)
LSE:NCC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
120.80
123.40
114.80
115.40
115.40
-5.72%
1,575,514
0.74
Apr 08, 2026
122.80
124.40
120.80
122.40
122.40
+2.86%
1,594,332
0.75
Apr 07, 2026
118.60
120.22
116.60
119.00
119.00
-0.34%
1,140,498
0.54
Apr 06, 2026
119.40
119.60
116.20
119.40
119.40
0.00%
0
0.00
Apr 03, 2026
119.40
119.60
116.20
119.40
119.40
0.00%
0
0.00
Apr 02, 2026
117.00
119.60
116.20
119.40
119.40
+1.53%
1,114,502
0.52
Apr 01, 2026
117.80
119.40
115.40
117.60
117.60
+1.55%
1,252,828
0.59
Mar 31, 2026
117.00
117.29
113.40
115.80
115.80
+1.58%
1,093,487
0.52
Mar 30, 2026
112.00
114.20
107.20
114.00
114.00
+0.18%
1,549,512
0.74
Mar 27, 2026
119.80
119.80
113.20
113.80
113.80
-1.04%
1,623,963
0.79
Mar 26, 2026
115.80
116.40
113.60
115.00
115.00
-1.20%
1,869,707
0.91
Mar 25, 2026
117.40
118.40
115.60
116.40
116.40
+0.87%
1,657,564
0.82
Mar 24, 2026
116.60
117.00
113.40
115.40
115.40
-0.69%
2,074,679
1.04
Mar 23, 2026
117.80
119.80
115.60
116.20
116.20
-2.68%
2,653,567
1.36
Mar 20, 2026
119.20
121.00
118.00
119.40
119.40
+0.84%
11,125,900
6.24
Mar 19, 2026
119.40
119.80
117.20
118.40
118.40
-1.66%
1,954,530
1.11
Mar 18, 2026
116.00
122.20
116.00
120.40
120.40
+0.84%
2,183,019
1.19
Mar 17, 2026
120.00
120.80
117.00
119.40
119.40
-0.83%
2,370,203
1.31
Mar 16, 2026
126.00
126.00
119.60
120.40
120.40
-4.90%
3,097,197
1.74
Mar 13, 2026
126.00
128.40
126.00
126.60
126.60
-1.56%
2,532,621
1.45
Mar 12, 2026
129.40
131.40
126.60
128.60
128.60
+0.12%
2,403,125
1.37
Mar 11, 2026
128.00
133.40
128.00
131.60
128.45
+0.31%
1,739,148
0.99
Mar 10, 2026
131.40
133.60
130.00
131.20
128.06
-0.46%
2,478,887
1.40
Mar 09, 2026
129.80
133.40
129.00
131.80
128.65
-0.30%
1,031,401
0.58
Mar 06, 2026
132.00
133.80
131.60
132.20
129.04
0.00%
1,849,961
1.05
Mar 05, 2026
128.00
134.20
128.00
132.20
129.04
+2.16%
3,434,804
2.00
Mar 04, 2026
124.60
130.00
124.60
129.40
126.30
+2.86%
984,383
0.58
Mar 03, 2026
126.00
130.00
122.40
125.80
122.79
-1.56%
2,950,968
1.76
Mar 02, 2026
129.60
132.52
126.80
127.80
124.74
-3.62%
2,319,043
1.40
Feb 27, 2026
136.60
137.60
130.60
132.60
129.43
-2.93%
2,247,259
1.38
Feb 26, 2026
133.00
137.20
131.42
136.60
133.33
+3.64%
1,040,878
0.64
Feb 25, 2026
129.00
132.20
128.54
131.80
128.65
+2.01%
1,521,769
0.94
Feb 24, 2026
128.40
130.80
128.20
129.20
126.11
+0.62%
1,508,288
0.95
Feb 23, 2026
130.00
130.00
124.23
128.40
125.33
-3.31%
3,654,796
2.37
Feb 20, 2026
131.00
134.80
131.00
132.80
129.62
+0.76%
861,638
0.56
Feb 19, 2026
136.40
136.40
131.20
131.80
128.65
-2.95%
1,839,152
1.20
Feb 18, 2026
136.00
136.80
134.20
135.80
132.55
0.00%
710,113
0.46
Feb 17, 2026
131.80
136.60
131.80
135.80
132.55
+2.57%
1,603,864
1.03
Feb 16, 2026
137.60
137.60
131.80
132.40
129.23
-1.05%
2,600,470
1.71
Feb 13, 2026
131.00
135.80
131.00
133.80
130.60
+0.90%
2,058,322
1.38
Feb 12, 2026
133.00
136.40
132.20
132.60
129.43
-1.34%
2,238,846
1.53
Feb 11, 2026
136.40
136.83
133.40
134.40
131.18
-1.32%
4,378,743
3.10
Feb 10, 2026
134.60
137.20
134.40
136.20
132.94
+1.04%
2,817,715
2.05
Feb 09, 2026
132.00
135.28
131.20
134.80
131.57
+2.12%
2,504,533
1.86
Feb 06, 2026
132.20
137.98
131.80
132.00
128.84
-0.60%
1,590,397
1.20
Feb 05, 2026
133.80
135.62
132.00
132.80
129.62
-0.75%
2,233,106
1.72
Feb 04, 2026
135.00
136.40
133.20
133.80
130.60
-0.89%
2,115,865
1.66
Feb 03, 2026
141.60
142.00
135.00
135.00
131.77
-4.66%
1,842,488
1.46
Feb 02, 2026
140.00
142.00
139.17
141.60
138.21
+0.85%
2,030,707
1.64
Jan 30, 2026
140.40
142.00
139.20
140.40
137.04
-0.14%
1,598,363
1.31
Rows: