Shares Magazine
38.55p-11.45 (-22.90%)10 Jul 2025, 12:42
Northcoders Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 9, 2025 | 50.00p | 49.90p | 49.10p | 50.00p | 15,490 |
| Jul 8, 2025 | 50.50p | 51.00p | 49.00p | 50.00p | 5,878 |
| Jul 7, 2025 | 50.50p | 50.50p | 49.33p | 50.50p | 4,739 |
| Jul 4, 2025 | 50.50p | 52.00p | 49.60p | 50.50p | 62 |
| Jul 3, 2025 | 50.00p | 52.00p | 48.00p | 50.50p | 48,821 |
| Jul 2, 2025 | 50.00p | 50.50p | 49.50p | 50.00p | 62,359 |
| Jul 1, 2025 | 50.00p | 50.50p | 49.25p | 50.00p | 102,708 |
| Jun 30, 2025 | 50.50p | 51.00p | 49.50p | 50.00p | 7,311 |
| Jun 27, 2025 | 51.50p | 51.48p | 50.00p | 50.50p | 16,577 |
| Jun 26, 2025 | 52.00p | 53.00p | 50.00p | 51.50p | 17,185 |
| Jun 25, 2025 | 56.00p | 56.00p | 48.00p | 51.50p | 78,445 |
| Jun 24, 2025 | 56.00p | 56.60p | 54.00p | 56.00p | 12,034 |
| Jun 23, 2025 | 56.00p | 56.70p | 56.00p | 56.00p | 9,655 |
| Jun 20, 2025 | 57.50p | 57.80p | 56.74p | 56.00p | 8,898 |
| Jun 19, 2025 | 59.00p | 60.00p | 57.00p | 57.50p | 30,673 |
| Jun 18, 2025 | 59.50p | 60.00p | 58.00p | 59.00p | 25,316 |
| Jun 17, 2025 | 63.00p | 63.00p | 58.55p | 59.50p | 38,015 |
| Jun 16, 2025 | 63.50p | 64.00p | 61.33p | 63.00p | 25,755 |
| Jun 13, 2025 | 62.50p | 65.00p | 60.00p | 63.50p | 21,210 |
| Jun 12, 2025 | 62.50p | 65.00p | 62.74p | 62.50p | 6,990 |
| Jun 11, 2025 | 61.00p | 62.74p | 59.00p | 62.50p | 62,115 |
| Jun 10, 2025 | 62.00p | 64.00p | 60.60p | 61.00p | 38,493 |
| Jun 9, 2025 | 62.00p | 62.98p | 60.55p | 62.00p | 11,787 |
| Jun 6, 2025 | 62.00p | 64.00p | 60.50p | 62.00p | 54,657 |
| Jun 5, 2025 | 62.00p | 63.36p | 60.50p | 62.00p | 31,670 |
| Jun 4, 2025 | 62.00p | 62.00p | 60.30p | 62.00p | 7,613 |
| Jun 3, 2025 | 62.00p | 60.30p | 60.30p | 62.00p | 1,130 |
| Jun 2, 2025 | 62.00p | 61.98p | 61.98p | 62.00p | 10,600 |
| May 30, 2025 | 62.00p | 61.98p | 59.00p | 62.00p | 4,988 |
| May 29, 2025 | 62.00p | 62.00p | 60.00p | 62.00p | 4,046 |
| May 28, 2025 | 62.00p | 63.60p | 61.00p | 62.00p | 29,366 |
| May 27, 2025 | 62.50p | 66.50p | 60.00p | 62.00p | 110,197 |
| May 23, 2025 | 54.00p | 63.50p | 53.00p | 62.50p | 132,840 |
| May 22, 2025 | 51.50p | 54.80p | 48.80p | 54.00p | 70,116 |
| May 21, 2025 | 45.50p | 53.75p | 45.00p | 51.50p | 57,741 |
| May 20, 2025 | 47.00p | 47.00p | 44.00p | 45.50p | 53,797 |
| May 19, 2025 | 47.00p | 46.26p | 46.26p | 47.00p | 117 |
| May 15, 2025 | 47.00p | 48.00p | 46.00p | 47.00p | 5,963 |
| May 13, 2025 | 47.00p | 46.26p | 46.26p | 47.00p | 142 |
| May 12, 2025 | 48.00p | 49.00p | 46.00p | 47.00p | 33,718 |
| May 9, 2025 | 47.00p | 46.80p | 46.20p | 47.00p | 26,318 |
| May 8, 2025 | 51.50p | 53.00p | 46.00p | 47.00p | 51,208 |
| May 7, 2025 | 49.00p | 53.00p | 48.00p | 51.50p | 105,847 |
| May 6, 2025 | 47.50p | 50.00p | 45.00p | 49.00p | 178,349 |
| May 2, 2025 | 47.50p | 50.00p | 45.00p | 47.50p | 45,664 |
| May 1, 2025 | 47.00p | 47.00p | 45.00p | 45.00p | 34,364 |
| Apr 30, 2025 | 49.50p | 47.50p | 47.01p | 49.50p | 14,956 |
| Apr 29, 2025 | 52.50p | 52.00p | 46.00p | 49.50p | 274,395 |
| Apr 28, 2025 | 42.50p | 54.90p | 40.00p | 48.00p | 408,243 |
| Apr 25, 2025 | 90.50p | 90.00p | 62.00p | 62.00p | 467,463 |
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 |
|---|---|---|
| Jupiter Fund Management PLC | 120.60 | 11.25 |
| Anglo American PLC | 2,290.00 | 5.53 |
| Molten Ventures PLC | 348.00 | 5.14 |
| Metro Bank Holdings PLC | 136.60 | 4.92 |
| Bridgepoint Group PLC | 339.20 | 4.69 |
| Morgan Advanced Materials PLC | 228.00 | 4.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 934.00 | -6.13 |
| Bytes Technology Group PLC | 342.20 | -3.71 |
| Drax Group PLC | 692.00 | -2.33 |
| Great Portland Estates PLC | 337.00 | -2.32 |
| Travis Perkins PLC | 580.00 | -2.11 |
| British Land Company PLC | 352.82 | -1.89 |