NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2025 131.00p 135.00p 128.00p 129.60p 590300
21/02/2025 135.20p 135.20p 130.60p 131.00p 327873
20/02/2025 130.20p 141.00p 130.20p 130.40p 634088
19/02/2025 138.00p 142.00p 135.80p 136.00p 491931
18/02/2025 138.00p 138.80p 133.40p 137.40p 1098401
17/02/2025 138.00p 138.00p 134.40p 136.00p 314720
14/02/2025 136.00p 141.88p 135.40p 136.00p 902465
13/02/2025 147.00p 147.00p 139.60p 139.60p 733239
12/02/2025 140.00p 146.60p 140.00p 142.20p 678179
11/02/2025 143.60p 146.40p 143.60p 144.40p 1278584
10/02/2025 142.40p 145.20p 140.20p 143.40p 316224
07/02/2025 143.00p 145.20p 141.60p 142.00p 431665
06/02/2025 140.60p 144.60p 139.80p 143.20p 446532
05/02/2025 145.00p 145.60p 139.60p 140.00p 551081
04/02/2025 136.00p 141.90p 136.00p 139.60p 350878
03/02/2025 143.00p 143.00p 136.60p 139.60p 437408
31/01/2025 140.00p 144.60p 140.00p 142.80p 1168346
30/01/2025 144.00p 144.00p 138.20p 141.60p 3165959
29/01/2025 138.00p 143.60p 138.00p 141.40p 266086
28/01/2025 134.80p 147.40p 134.80p 141.80p 675357
27/01/2025 142.00p 142.00p 138.20p 141.60p 606440
24/01/2025 139.00p 142.40p 138.80p 141.80p 992054
23/01/2025 134.80p 139.40p 134.80p 138.80p 578844
22/01/2025 138.80p 141.20p 137.03p 138.60p 557427
21/01/2025 134.80p 139.20p 134.80p 138.80p 886992
20/01/2025 140.00p 140.00p 135.20p 136.00p 1371323
17/01/2025 134.80p 141.91p 134.80p 137.00p 1625872
16/01/2025 138.60p 140.80p 137.20p 137.20p 746209
15/01/2025 140.60p 141.00p 138.20p 140.00p 927559
14/01/2025 136.40p 139.20p 136.40p 136.80p 623956
13/01/2025 145.00p 145.00p 136.80p 137.60p 658856
10/01/2025 139.00p 140.00p 136.97p 138.40p 3390927
09/01/2025 140.00p 140.80p 138.20p 138.40p 2754420
08/01/2025 148.80p 148.80p 139.40p 141.00p 840084
07/01/2025 143.40p 144.60p 141.40p 142.60p 356129
06/01/2025 145.80p 152.40p 144.40p 144.40p 343353
03/01/2025 152.40p 152.40p 147.40p 148.00p 307129
02/01/2025 156.80p 156.80p 148.00p 148.40p 317800
31/12/2024 150.80p 151.40p 142.40p 150.60p 438660
30/12/2024 147.00p 147.00p 144.85p 147.00p 462636
27/12/2024 140.00p 148.20p 140.00p 145.80p 1679532
24/12/2024 148.00p 149.00p 142.60p 149.00p 256638
23/12/2024 141.40p 148.00p 141.40p 144.00p 726502
20/12/2024 145.00p 148.80p 142.16p 147.00p 5094241
19/12/2024 142.40p 145.40p 139.20p 144.40p 1195946
18/12/2024 144.40p 146.60p 144.11p 144.80p 2658630
17/12/2024 137.20p 145.80p 137.20p 144.20p 2160128
16/12/2024 141.60p 144.95p 140.40p 144.20p 1784323
13/12/2024 143.00p 143.60p 136.08p 141.60p 1275130
12/12/2024 134.40p 141.00p 132.20p 141.00p 1806898
11/12/2024 136.60p 139.20p 132.00p 134.20p 2939983
10/12/2024 143.00p 145.20p 126.60p 137.60p 6350335
09/12/2024 159.40p 166.80p 159.40p 162.40p 496847
06/12/2024 165.00p 167.50p 160.20p 162.20p 886784
05/12/2024 160.00p 164.20p 156.20p 164.20p 968013
04/12/2024 154.40p 164.80p 153.20p 157.60p 1296587
03/12/2024 156.00p 164.20p 154.40p 158.20p 665318
02/12/2024 159.00p 164.80p 153.60p 156.00p 398343
29/11/2024 165.00p 165.00p 158.80p 158.80p 567453
28/11/2024 155.20p 162.00p 155.20p 161.40p 727006
27/11/2024 162.00p 162.00p 153.20p 158.60p 320009
26/11/2024 162.00p 162.00p 155.40p 158.00p 294280
25/11/2024 153.00p 161.80p 153.00p 157.20p 653741
22/11/2024 151.00p 161.80p 151.00p 156.40p 534056
21/11/2024 162.00p 162.00p 153.53p 156.80p 418477
20/11/2024 157.00p 167.20p 152.60p 155.20p 3568033
19/11/2024 161.60p 168.80p 157.20p 158.60p 2166302
18/11/2024 169.00p 169.00p 157.40p 160.00p 2768228
15/11/2024 150.00p 163.00p 150.00p 161.40p 298331
14/11/2024 155.20p 162.00p 153.10p 158.60p 559825
13/11/2024 162.00p 162.00p 153.40p 155.80p 267152
12/11/2024 158.00p 158.00p 153.80p 156.60p 400375
11/11/2024 162.00p 162.00p 155.20p 158.00p 293025
08/11/2024 156.20p 157.40p 151.40p 154.60p 245060
07/11/2024 150.00p 158.00p 150.00p 155.80p 769499
06/11/2024 153.00p 156.00p 152.00p 154.60p 852904
05/11/2024 149.60p 154.60p 149.60p 151.20p 814513
04/11/2024 160.00p 160.60p 153.60p 153.60p 677582
01/11/2024 147.60p 158.40p 147.60p 156.40p 315493
31/10/2024 152.00p 164.40p 152.00p 154.40p 395589
30/10/2024 155.40p 160.80p 155.40p 159.40p 1214155
29/10/2024 168.00p 169.00p 156.29p 160.20p 879656
28/10/2024 169.00p 169.00p 160.20p 161.40p 413638
25/10/2024 156.60p 168.00p 156.60p 162.00p 828195
24/10/2024 161.60p 165.00p 161.20p 160.60p 570300
23/10/2024 157.40p 168.80p 155.00p 160.60p 494634
22/10/2024 168.80p 170.60p 158.60p 161.20p 561484
21/10/2024 168.80p 173.00p 160.20p 162.00p 563644
18/10/2024 166.00p 167.60p 163.60p 165.60p 338288
17/10/2024 166.20p 168.72p 165.80p 167.80p 523091
16/10/2024 172.40p 172.40p 166.20p 167.40p 576704
15/10/2024 160.00p 173.60p 160.00p 169.40p 491624
14/10/2024 167.40p 171.40p 165.00p 166.80p 194034
11/10/2024 164.60p 167.00p 163.60p 166.60p 334497
10/10/2024 170.00p 176.80p 163.40p 164.60p 480334
09/10/2024 176.80p 176.80p 167.80p 167.80p 269851
08/10/2024 168.00p 180.40p 167.40p 167.40p 388283
07/10/2024 169.40p 178.00p 167.60p 171.40p 445952
04/10/2024 170.00p 172.00p 169.20p 169.20p 309688
03/10/2024 170.00p 173.00p 169.30p 171.00p 313269
02/10/2024 170.40p 175.80p 170.40p 171.60p 1970992
01/10/2024 179.20p 180.00p 171.20p 173.40p 721395
30/09/2024 175.00p 178.56p 174.80p 178.20p 7495413
27/09/2024 175.00p 179.20p 171.20p 176.80p 1143808
26/09/2024 173.80p 174.80p 170.58p 172.00p 602898
25/09/2024 173.00p 173.00p 167.40p 169.60p 265665
24/09/2024 168.60p 172.78p 167.80p 167.80p 639218
23/09/2024 179.00p 179.00p 167.80p 170.80p 684934
20/09/2024 168.00p 182.00p 168.00p 177.40p 10381260
19/09/2024 178.00p 178.00p 170.60p 171.40p 457094
18/09/2024 168.20p 174.79p 168.20p 169.80p 450532
17/09/2024 178.80p 180.00p 173.40p 175.00p 731738
16/09/2024 169.00p 184.20p 162.80p 177.60p 2283687
13/09/2024 169.00p 169.29p 162.20p 167.60p 1110615
12/09/2024 158.60p 170.23p 156.00p 167.60p 2520613
11/09/2024 153.00p 153.80p 150.60p 151.60p 230130
10/09/2024 150.80p 157.60p 150.80p 153.60p 337014
09/09/2024 150.00p 152.00p 147.80p 152.00p 558098
06/09/2024 150.00p 150.00p 146.60p 147.60p 1402697
05/09/2024 146.60p 152.60p 146.40p 149.20p 3561994
04/09/2024 145.00p 151.20p 145.00p 150.60p 1447930
03/09/2024 149.00p 152.80p 149.00p 150.60p 581032
02/09/2024 149.00p 157.60p 149.00p 151.60p 159848
30/08/2024 158.00p 158.00p 154.60p 154.60p 658962
29/08/2024 158.00p 158.00p 149.60p 155.00p 150030
28/08/2024 160.80p 160.80p 153.30p 156.80p 180229
27/08/2024 151.20p 160.60p 150.00p 158.20p 202061
23/08/2024 161.00p 161.00p 153.17p 154.40p 173091
22/08/2024 157.00p 157.00p 152.60p 154.40p 354237
21/08/2024 159.80p 159.80p 149.40p 155.20p 176276
20/08/2024 155.00p 159.40p 154.20p 155.40p 240257
19/08/2024 157.80p 159.72p 157.14p 158.60p 210384
16/08/2024 150.00p 157.60p 150.00p 157.60p 176473
15/08/2024 145.60p 157.20p 145.60p 156.00p 237406
14/08/2024 156.20p 156.20p 152.40p 153.20p 432740
13/08/2024 152.80p 155.20p 151.20p 154.80p 801085
12/08/2024 145.00p 152.40p 145.00p 151.40p 662604
09/08/2024 155.40p 155.40p 148.80p 149.20p 81652
08/08/2024 156.20p 156.20p 145.20p 149.80p 1306607
07/08/2024 148.80p 152.20p 147.40p 151.60p 1044715
06/08/2024 147.00p 150.00p 146.60p 147.40p 853610
05/08/2024 149.40p 155.80p 143.80p 146.80p 645632
02/08/2024 145.00p 160.02p 145.00p 156.80p 979923
01/08/2024 143.00p 152.80p 143.00p 145.00p 895469
31/07/2024 147.80p 148.64p 145.60p 147.60p 867979
30/07/2024 147.20p 149.00p 145.40p 146.60p 720880
29/07/2024 149.80p 149.80p 145.43p 147.20p 273916
26/07/2024 146.00p 146.60p 143.06p 146.60p 394482
25/07/2024 143.00p 146.60p 142.02p 146.20p 149606
24/07/2024 148.00p 149.20p 146.60p 147.20p 131726
23/07/2024 148.00p 148.60p 146.20p 148.00p 1025727
22/07/2024 147.40p 149.60p 145.20p 148.80p 386313
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

*Close Price adjusted for both dividends and splits