NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2025 148.40p 149.20p 144.20p 144.60p 558102
04/12/2025 150.20p 150.20p 144.20p 146.60p 848891
03/12/2025 146.80p 147.20p 143.80p 145.80p 1149339
02/12/2025 145.80p 147.00p 143.80p 146.00p 733279
01/12/2025 149.40p 150.40p 145.00p 146.00p 800317
28/11/2025 150.20p 150.20p 146.00p 148.40p 559764
27/11/2025 148.20p 149.00p 145.41p 148.40p 363872
26/11/2025 146.40p 148.00p 144.90p 146.20p 429695
25/11/2025 148.40p 150.80p 145.89p 146.60p 745641
24/11/2025 148.00p 150.80p 147.20p 150.00p 1200375
21/11/2025 146.60p 148.80p 145.00p 146.60p 1111976
20/11/2025 147.00p 153.80p 147.00p 147.00p 2498011
19/11/2025 147.00p 147.00p 141.07p 141.60p 502648
18/11/2025 142.00p 143.80p 140.20p 142.00p 504309
17/11/2025 150.00p 150.00p 142.60p 143.00p 582262
14/11/2025 147.00p 147.00p 141.00p 143.80p 903462
13/11/2025 145.40p 148.40p 143.60p 145.00p 533787
12/11/2025 146.00p 148.80p 145.40p 145.80p 487535
11/11/2025 152.00p 152.00p 145.00p 146.60p 331309
10/11/2025 142.00p 148.00p 142.00p 145.40p 808098
07/11/2025 144.20p 146.00p 142.00p 143.20p 562637
06/11/2025 145.00p 150.80p 143.60p 144.40p 1001708
05/11/2025 149.00p 150.20p 147.20p 149.60p 426972
04/11/2025 154.00p 154.00p 147.71p 149.40p 532815
03/11/2025 145.00p 152.00p 145.00p 151.00p 421387
31/10/2025 154.00p 154.00p 145.60p 149.40p 2738117
30/10/2025 148.00p 150.60p 146.60p 147.20p 362955
29/10/2025 151.40p 152.40p 148.40p 149.60p 495336
28/10/2025 150.00p 152.80p 149.80p 151.00p 512378
27/10/2025 153.40p 156.60p 151.78p 152.60p 860548
24/10/2025 158.20p 158.60p 154.50p 154.60p 857805
23/10/2025 158.00p 161.60p 156.80p 157.00p 873183
22/10/2025 145.80p 158.40p 145.80p 157.80p 2050386
21/10/2025 148.00p 153.45p 139.60p 145.60p 2755290
20/10/2025 144.40p 145.20p 142.80p 144.20p 436373
17/10/2025 144.20p 146.40p 142.20p 143.60p 549873
16/10/2025 145.60p 149.80p 144.98p 145.80p 394009
15/10/2025 146.00p 149.40p 143.80p 145.40p 458646
14/10/2025 145.40p 146.00p 142.60p 144.60p 1623449
13/10/2025 145.00p 147.40p 145.00p 145.60p 356415
10/10/2025 145.00p 148.80p 145.00p 145.40p 565355
09/10/2025 145.40p 147.00p 144.00p 145.80p 639889
08/10/2025 149.60p 149.60p 142.58p 144.40p 1284807
07/10/2025 146.20p 148.40p 144.00p 145.00p 385222
06/10/2025 146.00p 150.00p 145.58p 146.60p 472371
03/10/2025 146.00p 149.20p 146.00p 148.00p 783737
02/10/2025 148.20p 150.00p 143.20p 147.40p 838712
01/10/2025 148.00p 149.40p 146.40p 147.00p 1549621
30/09/2025 143.60p 148.80p 143.60p 147.80p 583816
29/09/2025 149.60p 149.60p 142.88p 146.80p 1051697
26/09/2025 142.40p 145.20p 140.20p 143.00p 611331
25/09/2025 143.80p 147.00p 142.20p 142.20p 378235
24/09/2025 140.60p 147.80p 140.60p 144.00p 836224
23/09/2025 143.00p 149.20p 142.80p 146.60p 652108
22/09/2025 144.00p 146.40p 141.20p 142.80p 675886
19/09/2025 147.00p 147.60p 144.40p 145.40p 2238483
18/09/2025 143.00p 146.40p 142.80p 146.40p 799475
17/09/2025 145.40p 145.40p 142.00p 142.80p 585103
16/09/2025 144.00p 144.00p 143.00p 142.60p 851852
15/09/2025 144.00p 145.80p 142.00p 143.00p 1591548
12/09/2025 143.60p 145.70p 142.40p 143.40p 1437203
11/09/2025 143.20p 146.20p 143.20p 143.40p 911719
10/09/2025 143.20p 149.80p 143.20p 146.20p 1125992
09/09/2025 149.00p 150.00p 146.20p 147.80p 760590
08/09/2025 151.00p 151.00p 143.80p 148.40p 637436
05/09/2025 144.80p 147.80p 143.60p 145.40p 602664
04/09/2025 142.60p 150.60p 142.60p 146.60p 729021
03/09/2025 144.40p 147.00p 144.40p 144.00p 722145
02/09/2025 149.40p 149.60p 143.47p 144.40p 1162173
01/09/2025 147.40p 149.00p 146.00p 147.60p 349408
29/08/2025 143.80p 148.40p 141.60p 145.40p 619439
28/08/2025 146.00p 147.40p 142.60p 143.60p 896631
27/08/2025 148.60p 148.60p 145.60p 146.20p 378979
26/08/2025 146.80p 148.18p 145.00p 147.80p 1254470
22/08/2025 144.40p 148.20p 144.40p 147.60p 479420
21/08/2025 144.00p 146.20p 143.00p 145.20p 472231
20/08/2025 144.40p 145.20p 141.60p 144.00p 1471165
19/08/2025 143.00p 144.00p 141.36p 144.00p 1111927
18/08/2025 141.00p 143.40p 140.20p 142.00p 1031647
15/08/2025 140.00p 144.20p 139.60p 141.00p 583839
14/08/2025 140.00p 144.00p 140.00p 142.40p 757131
13/08/2025 142.00p 143.60p 141.00p 142.00p 616810
12/08/2025 143.00p 144.80p 141.60p 142.00p 742827
11/08/2025 142.00p 144.80p 142.00p 143.60p 424859
08/08/2025 144.20p 145.20p 141.57p 143.60p 1179532
07/08/2025 143.80p 145.00p 142.60p 144.40p 891545
06/08/2025 149.40p 149.60p 144.00p 144.60p 525005
05/08/2025 146.40p 153.20p 146.40p 146.80p 401000
04/08/2025 152.80p 152.80p 146.40p 146.40p 451136
01/08/2025 148.60p 150.13p 146.80p 148.80p 567833
31/07/2025 151.00p 153.80p 149.00p 150.40p 2293791
30/07/2025 148.20p 154.40p 148.20p 151.00p 511258
29/07/2025 150.80p 153.60p 150.00p 150.40p 3401905
28/07/2025 153.60p 155.80p 148.20p 152.20p 1170906
25/07/2025 144.20p 151.20p 144.20p 149.00p 1095552
24/07/2025 145.80p 149.00p 145.80p 146.60p 507778
23/07/2025 145.20p 153.00p 145.20p 146.60p 1487412
22/07/2025 142.00p 149.00p 142.00p 148.40p 1028082
21/07/2025 150.00p 151.00p 144.20p 146.20p 847901
18/07/2025 146.20p 149.80p 146.00p 148.60p 950596
17/07/2025 146.60p 150.60p 144.20p 147.20p 1432301
16/07/2025 140.20p 147.76p 140.00p 141.60p 675768
15/07/2025 144.40p 145.00p 141.00p 141.00p 593734
14/07/2025 142.80p 145.59p 142.03p 143.20p 659618
11/07/2025 142.40p 150.00p 140.40p 143.40p 1051358
10/07/2025 144.40p 145.40p 142.80p 143.40p 710669
09/07/2025 147.80p 151.00p 142.40p 143.80p 910135
08/07/2025 141.00p 149.80p 141.00p 147.00p 2997083
07/07/2025 141.00p 146.80p 141.00p 144.20p 590055
04/07/2025 138.00p 143.60p 138.00p 142.00p 2395342
03/07/2025 142.00p 143.40p 138.20p 143.00p 1557528
02/07/2025 142.20p 148.00p 139.80p 140.60p 1125786
01/07/2025 145.00p 146.60p 143.00p 144.80p 1285080
30/06/2025 140.00p 145.40p 140.00p 145.00p 1057372
27/06/2025 140.00p 145.20p 140.00p 142.00p 482601
26/06/2025 144.00p 144.80p 141.60p 141.60p 553203
25/06/2025 143.00p 145.00p 141.40p 143.40p 1360628
24/06/2025 142.80p 145.20p 141.80p 142.00p 802591
23/06/2025 144.00p 146.40p 140.60p 141.60p 1339162
20/06/2025 144.40p 147.80p 140.20p 146.40p 6039428
19/06/2025 158.00p 158.20p 145.20p 146.60p 3984537
18/06/2025 162.80p 166.40p 160.80p 165.00p 792133
17/06/2025 164.00p 167.00p 161.80p 162.60p 668262
16/06/2025 168.20p 168.20p 162.60p 167.20p 352476
13/06/2025 165.00p 168.00p 162.40p 164.80p 626612
12/06/2025 164.00p 166.40p 162.40p 166.20p 503569
11/06/2025 163.20p 164.32p 162.00p 163.80p 686776
10/06/2025 159.20p 164.80p 159.20p 163.00p 582353
09/06/2025 159.40p 162.80p 157.00p 161.20p 1893487
06/06/2025 161.20p 161.20p 156.00p 159.80p 326034
05/06/2025 156.00p 161.20p 156.00p 157.80p 1730411
04/06/2025 151.80p 160.60p 151.80p 159.40p 423339
03/06/2025 159.20p 159.20p 156.20p 156.80p 360296
02/06/2025 156.40p 159.03p 152.00p 156.60p 498888
30/05/2025 154.40p 159.80p 154.40p 156.20p 675621
29/05/2025 157.00p 162.60p 156.60p 156.80p 1568131
28/05/2025 156.80p 159.80p 154.80p 157.20p 493143
27/05/2025 158.40p 160.20p 156.00p 156.00p 644860
23/05/2025 150.20p 158.60p 150.20p 157.60p 895456
22/05/2025 154.60p 158.40p 152.40p 156.60p 503228
21/05/2025 149.20p 159.20p 149.20p 157.20p 697892
20/05/2025 159.20p 159.20p 155.00p 156.00p 1111745
19/05/2025 156.20p 158.20p 153.40p 157.00p 839725
16/05/2025 155.80p 158.80p 152.40p 157.60p 517642
15/05/2025 154.60p 157.40p 153.60p 155.20p 436709
14/05/2025 157.60p 157.60p 150.80p 154.80p 313636
13/05/2025 153.80p 155.80p 153.20p 154.20p 268616
12/05/2025 157.60p 157.60p 150.60p 154.00p 2021686
09/05/2025 152.60p 155.60p 149.80p 151.00p 384704
08/05/2025 149.00p 151.20p 146.00p 151.20p 721700
07/05/2025 145.20p 148.00p 144.52p 146.20p 431990
06/05/2025 152.00p 152.00p 145.82p 147.20p 266741
02/05/2025 152.60p 152.60p 145.60p 146.80p 352813
01/05/2025 146.80p 149.40p 145.40p 146.80p 1084981
30/04/2025 144.60p 151.80p 141.40p 147.20p 695377
29/04/2025 145.00p 150.20p 142.20p 145.60p 617067
28/04/2025 141.20p 157.27p 141.20p 144.40p 3099797
25/04/2025 140.00p 143.60p 138.00p 140.20p 3369050
24/04/2025 135.20p 139.80p 134.40p 139.80p 452355
23/04/2025 137.60p 139.40p 136.00p 136.40p 332382
22/04/2025 134.20p 139.40p 132.99p 135.80p 690315
17/04/2025 136.20p 136.80p 133.80p 135.80p 283250
16/04/2025 136.40p 137.20p 134.20p 135.80p 343606
15/04/2025 130.80p 137.60p 129.20p 136.80p 1283236
14/04/2025 132.60p 133.80p 129.24p 130.20p 394772
11/04/2025 132.60p 133.60p 127.40p 129.20p 552806
10/04/2025 131.80p 136.00p 129.60p 129.80p 836396
09/04/2025 130.00p 132.20p 124.00p 127.40p 1009850
08/04/2025 129.40p 137.40p 129.40p 132.00p 938325
07/04/2025 131.80p 136.20p 126.92p 131.00p 1081885
04/04/2025 140.00p 143.20p 135.20p 136.00p 789826
03/04/2025 145.40p 145.60p 138.40p 142.60p 1264613
02/04/2025 136.00p 144.20p 136.00p 141.60p 1467824
01/04/2025 145.60p 145.60p 139.00p 140.40p 2833805
31/03/2025 138.40p 142.80p 137.80p 139.00p 656685
28/03/2025 143.00p 143.00p 137.20p 141.40p 846170
27/03/2025 142.20p 144.00p 137.20p 137.80p 516294
26/03/2025 138.80p 145.60p 138.80p 140.40p 354126
25/03/2025 138.80p 142.40p 137.60p 141.60p 418602
24/03/2025 135.00p 140.40p 135.00p 138.00p 1603768
21/03/2025 144.20p 144.20p 135.80p 136.00p 4746250
20/03/2025 137.00p 144.00p 137.00p 138.20p 1061175
19/03/2025 137.00p 143.00p 137.00p 137.40p 460977
18/03/2025 136.00p 141.80p 136.00p 140.20p 1721821
17/03/2025 131.40p 138.00p 130.00p 136.60p 2735730
14/03/2025 136.00p 136.00p 128.07p 131.20p 504251
13/03/2025 127.00p 135.40p 127.00p 129.20p 755786
12/03/2025 134.40p 134.60p 130.00p 130.80p 464897
11/03/2025 127.00p 133.40p 127.00p 130.60p 1028940
10/03/2025 134.60p 138.00p 129.40p 131.20p 1064545
07/03/2025 130.40p 136.20p 126.00p 135.40p 1289062
06/03/2025 133.60p 140.33p 132.40p 132.80p 1206484
05/03/2025 133.40p 145.42p 126.00p 136.00p 2617762
04/03/2025 126.00p 132.26p 126.00p 131.60p 1901011
03/03/2025 125.20p 133.60p 125.20p 133.60p 1707189
28/02/2025 130.60p 130.60p 125.80p 130.40p 2335082
27/02/2025 127.00p 128.80p 127.00p 127.80p 3424583
26/02/2025 135.40p 135.40p 127.60p 129.40p 355423
25/02/2025 128.40p 135.20p 128.16p 129.20p 492649
24/02/2025 131.00p 135.00p 128.00p 129.60p 590300

*Close Price adjusted for both dividends and splits