Shares Magazine
119.00p+0.00 (+0.00%)27 Mar 2025, 14:42
Northcoders Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 119.00p | 120.00p | 118.00p | 119.00p | 3,369 |
| Mar 25, 2025 | 119.00p | 120.00p | 118.00p | 120.00p | 1,053 |
| Mar 24, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 4,000 |
| Mar 20, 2025 | 119.00p | 119.00p | 117.00p | 119.00p | 2,543 |
| Mar 18, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 1,923 |
| Mar 17, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 841 |
| Mar 14, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 588 |
| Mar 13, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 153 |
| Mar 12, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 1,909 |
| Mar 10, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 4,227 |
| Mar 7, 2025 | 122.50p | 125.00p | 115.00p | 119.00p | 9,583 |
| Mar 6, 2025 | 127.50p | 125.00p | 120.00p | 122.50p | 2,012 |
| Mar 5, 2025 | 117.00p | 125.00p | 115.00p | 122.50p | 9,508 |
| Mar 4, 2025 | 112.50p | 115.00p | 112.00p | 113.50p | 366 |
| Feb 28, 2025 | 113.50p | 112.30p | 112.06p | 113.50p | 3,057 |
| Feb 27, 2025 | 113.50p | 115.00p | 112.30p | 113.50p | 5,189 |
| Feb 26, 2025 | 140.00p | 140.00p | 112.11p | 115.00p | 27,152 |
| Feb 25, 2025 | 150.00p | 150.00p | 132.00p | 140.00p | 35,253 |
| Feb 24, 2025 | 151.50p | 155.00p | 144.00p | 150.00p | 6,494 |
| Feb 21, 2025 | 151.50p | 155.00p | 153.11p | 151.50p | 4,358 |
| Feb 20, 2025 | 151.50p | 150.00p | 150.00p | 151.50p | 33 |
| Feb 19, 2025 | 151.50p | 148.00p | 148.00p | 151.50p | 1,884 |
| Feb 17, 2025 | 152.50p | 150.00p | 150.00p | 151.50p | 3,334 |
| Feb 14, 2025 | 152.50p | 150.00p | 150.00p | 152.50p | 2,500 |
| Feb 13, 2025 | 152.50p | 153.25p | 153.11p | 152.50p | 1,437 |
| Feb 12, 2025 | 152.50p | 150.00p | 150.00p | 152.50p | 56 |
| Feb 11, 2025 | 161.00p | 151.00p | 150.00p | 152.50p | 9,520 |
| Feb 10, 2025 | 161.50p | 170.00p | 152.00p | 161.00p | 3,378 |
| Feb 7, 2025 | 161.50p | 153.20p | 153.20p | 161.50p | 1,963 |
| Feb 5, 2025 | 161.50p | 170.00p | 170.00p | 161.50p | 2 |
| Feb 4, 2025 | 161.50p | 155.00p | 155.00p | 161.50p | 2,026 |
| Feb 3, 2025 | 161.50p | 162.00p | 159.80p | 161.50p | 4,635 |
| Jan 31, 2025 | 160.00p | 170.00p | 158.95p | 161.50p | 409 |
| Jan 29, 2025 | 160.00p | 170.00p | 153.00p | 161.50p | 96 |
| Jan 28, 2025 | 160.00p | 170.00p | 154.19p | 161.50p | 13,789 |
| Jan 27, 2025 | 160.00p | 159.00p | 152.00p | 160.00p | 1,567 |
| Jan 24, 2025 | 160.00p | 158.80p | 158.80p | 160.00p | 1,571 |
| Jan 23, 2025 | 160.00p | 170.00p | 170.00p | 160.00p | 2 |
| Jan 22, 2025 | 160.00p | 159.00p | 159.00p | 160.00p | 531 |
| Jan 21, 2025 | 160.00p | 159.00p | 159.00p | 160.00p | 974 |
| Jan 17, 2025 | 160.00p | 159.00p | 152.70p | 160.00p | 10,843 |
| Jan 16, 2025 | 152.50p | 160.00p | 145.00p | 160.00p | 1,525 |
| Jan 14, 2025 | 152.50p | 154.00p | 146.05p | 152.50p | 2,391 |
| Jan 13, 2025 | 165.00p | 161.00p | 152.00p | 152.50p | 12,311 |
| Jan 9, 2025 | 165.00p | 161.00p | 161.00p | 165.00p | 5 |
| Jan 8, 2025 | 165.00p | 170.00p | 169.00p | 165.00p | 4 |
| Jan 7, 2025 | 165.00p | 166.00p | 161.00p | 165.00p | 1,481 |
| Jan 6, 2025 | 170.00p | 170.00p | 160.00p | 165.00p | 10,762 |
| Jan 3, 2025 | 177.50p | 185.00p | 165.50p | 170.00p | 21,343 |
| Jan 2, 2025 | 182.50p | 195.00p | 170.00p | 182.50p | 10,236 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.