Shares Magazine
146.80p+0.00 (+0.00%)02 May 2025, 16:35
Ncc Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 152.60p | 152.60p | 145.60p | 146.80p | 352,813 |
| May 1, 2025 | 146.80p | 149.40p | 145.40p | 146.80p | 1,084,980 |
| Apr 30, 2025 | 144.60p | 151.80p | 141.40p | 147.20p | 695,376 |
| Apr 29, 2025 | 145.00p | 150.20p | 142.20p | 145.60p | 617,066 |
| Apr 28, 2025 | 141.20p | 157.27p | 141.20p | 144.40p | 3,100,121 |
| Apr 25, 2025 | 140.00p | 143.60p | 138.00p | 140.20p | 3,369,049 |
| Apr 24, 2025 | 135.20p | 139.80p | 134.40p | 139.80p | 452,355 |
| Apr 23, 2025 | 137.60p | 139.40p | 136.00p | 136.40p | 332,380 |
| Apr 22, 2025 | 134.20p | 139.40p | 133.00p | 135.80p | 690,314 |
| Apr 17, 2025 | 136.20p | 136.80p | 133.80p | 135.80p | 283,249 |
| Apr 16, 2025 | 136.40p | 137.20p | 134.20p | 135.80p | 343,606 |
| Apr 15, 2025 | 130.80p | 137.60p | 129.20p | 136.80p | 1,283,237 |
| Apr 14, 2025 | 132.60p | 133.80p | 129.24p | 130.20p | 394,770 |
| Apr 11, 2025 | 132.60p | 133.60p | 127.40p | 129.20p | 557,289 |
| Apr 10, 2025 | 131.80p | 136.00p | 129.60p | 129.80p | 836,396 |
| Apr 9, 2025 | 130.00p | 132.20p | 124.00p | 127.40p | 1,009,849 |
| Apr 8, 2025 | 129.40p | 137.40p | 129.40p | 132.00p | 938,323 |
| Apr 7, 2025 | 131.80p | 136.20p | 126.92p | 131.00p | 1,081,882 |
| Apr 4, 2025 | 140.00p | 143.20p | 135.20p | 136.00p | 789,826 |
| Apr 3, 2025 | 145.40p | 145.60p | 138.40p | 142.60p | 1,264,613 |
| Apr 2, 2025 | 136.00p | 144.20p | 136.00p | 141.60p | 1,802,824 |
| Apr 1, 2025 | 145.60p | 145.60p | 139.00p | 140.40p | 2,833,805 |
| Mar 31, 2025 | 138.40p | 142.80p | 137.80p | 139.00p | 656,685 |
| Mar 28, 2025 | 143.00p | 143.00p | 137.20p | 141.40p | 846,170 |
| Mar 27, 2025 | 142.20p | 144.00p | 137.20p | 137.80p | 516,293 |
| Mar 26, 2025 | 138.80p | 145.60p | 138.80p | 140.40p | 354,124 |
| Mar 25, 2025 | 138.80p | 142.40p | 137.60p | 141.60p | 418,601 |
| Mar 24, 2025 | 135.00p | 140.40p | 135.00p | 138.00p | 1,603,766 |
| Mar 21, 2025 | 144.20p | 144.20p | 135.80p | 136.00p | 4,746,249 |
| Mar 20, 2025 | 137.00p | 144.00p | 137.00p | 138.20p | 1,061,175 |
| Mar 19, 2025 | 137.00p | 143.00p | 137.00p | 137.40p | 460,977 |
| Mar 18, 2025 | 136.00p | 141.80p | 136.00p | 140.20p | 1,721,821 |
| Mar 17, 2025 | 131.40p | 138.00p | 130.00p | 136.60p | 2,735,730 |
| Mar 14, 2025 | 136.00p | 136.00p | 128.07p | 131.20p | 504,251 |
| Mar 13, 2025 | 127.00p | 135.40p | 127.00p | 129.20p | 755,786 |
| Mar 12, 2025 | 134.40p | 134.60p | 130.00p | 130.80p | 464,897 |
| Mar 11, 2025 | 127.00p | 133.40p | 127.00p | 130.60p | 1,028,939 |
| Mar 10, 2025 | 134.60p | 138.00p | 129.40p | 131.20p | 1,064,544 |
| Mar 7, 2025 | 130.40p | 136.20p | 126.00p | 135.40p | 1,289,061 |
| Mar 6, 2025 | 133.60p | 140.33p | 132.40p | 132.80p | 1,206,483 |
| Mar 5, 2025 | 133.40p | 145.42p | 126.00p | 136.00p | 2,617,761 |
| Mar 4, 2025 | 126.00p | 132.26p | 126.00p | 131.60p | 1,901,011 |
| Mar 3, 2025 | 125.20p | 133.60p | 125.20p | 133.60p | 1,707,188 |
| Feb 28, 2025 | 130.60p | 130.60p | 125.80p | 130.40p | 2,335,082 |
| Feb 27, 2025 | 127.00p | 128.80p | 127.00p | 127.80p | 3,424,582 |
| Feb 26, 2025 | 135.40p | 135.40p | 127.60p | 129.40p | 355,422 |
| Feb 25, 2025 | 128.40p | 135.20p | 128.16p | 129.20p | 492,649 |
| Feb 24, 2025 | 131.00p | 135.00p | 128.00p | 129.60p | 590,300 |
| Feb 21, 2025 | 135.20p | 135.20p | 130.60p | 131.00p | 327,873 |
| Feb 20, 2025 | 130.20p | 141.00p | 130.20p | 130.40p | 634,094 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.