1. Share Prices

  2. Ncc Group PLC (NCC)

136.40p+0.40 (+0.29%)17 Feb 2025, 15:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ncc Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025136.00p141.88p135.40p136.00p902,465
Feb 13, 2025147.00p147.00p139.60p139.60p733,239
Feb 12, 2025140.00p146.60p140.00p142.20p678,178
Feb 11, 2025143.60p146.40p143.60p144.40p1,278,583
Feb 10, 2025142.80p145.20p140.20p143.40p316,224
Feb 7, 2025143.00p145.20p141.60p142.00p431,665
Feb 6, 2025140.60p144.60p139.80p143.20p446,532
Feb 5, 2025145.00p145.60p139.60p140.00p551,081
Feb 4, 2025136.00p141.90p136.00p139.60p363,289
Feb 3, 2025143.00p143.00p136.60p139.60p437,408
Jan 31, 2025140.00p144.60p140.00p142.80p1,168,346
Jan 30, 2025144.00p144.00p138.20p141.60p3,165,959
Jan 29, 2025138.00p143.60p138.00p141.40p266,085
Jan 28, 2025134.80p147.40p134.80p141.80p680,680
Jan 27, 2025142.00p142.00p138.20p141.60p606,440
Jan 24, 2025139.00p142.40p138.80p141.80p992,054
Jan 23, 2025134.80p139.40p134.80p138.80p608,872
Jan 22, 2025138.80p141.20p137.03p138.60p557,427
Jan 21, 2025134.80p139.20p134.80p138.80p886,992
Jan 20, 2025140.00p140.00p135.20p136.00p1,393,782
Jan 17, 2025134.80p141.91p134.80p137.00p1,625,872
Jan 16, 2025138.60p140.80p137.20p137.20p746,208
Jan 15, 2025140.60p141.00p138.20p140.00p927,559
Jan 14, 2025136.40p139.20p136.40p136.80p623,955
Jan 13, 2025145.00p145.00p136.80p137.60p658,856
Jan 10, 2025139.00p140.00p136.97p138.40p3,390,927
Jan 9, 2025140.00p140.80p138.20p138.40p2,754,420
Jan 8, 2025148.80p148.80p139.40p141.00p840,084
Jan 7, 2025143.40p144.60p141.40p142.60p356,128
Jan 6, 2025145.80p152.40p144.40p144.40p343,353
Jan 3, 2025152.40p152.40p147.40p148.00p307,128
Jan 2, 2025156.80p156.80p148.00p148.40p317,800
Dec 31, 2024150.80p151.40p142.40p150.60p438,660
Dec 30, 2024147.00p147.00p144.85p147.00p462,636
Dec 27, 2024140.00p148.20p140.00p145.80p1,679,532
Dec 24, 2024148.00p149.00p142.60p149.00p256,638
Dec 23, 2024141.40p148.00p141.40p144.00p726,502
Dec 20, 2024145.00p148.80p142.16p147.00p5,094,240
Dec 19, 2024142.40p145.40p139.20p144.40p1,195,945
Dec 18, 2024144.40p146.60p144.11p144.80p2,658,630
Dec 17, 2024137.20p145.80p137.20p144.20p2,160,128
Dec 16, 2024141.60p144.95p140.40p144.20p1,784,323
Dec 13, 2024143.00p143.60p136.08p141.60p1,275,130
Dec 12, 2024134.40p141.00p132.20p141.00p1,806,897
Dec 11, 2024136.60p139.20p132.00p134.20p3,439,982
Dec 10, 2024143.00p145.20p126.60p137.60p8,350,503
Dec 9, 2024159.40p166.80p159.40p162.40p496,847
Dec 6, 2024165.00p167.50p160.20p162.20p886,784
Dec 5, 2024160.00p164.20p156.20p164.20p968,012
Dec 4, 2024154.40p164.80p153.20p157.60p1,296,587
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.4012.45
Assura PLC42.609.23
Chemring Group PLC342.508.73
Bae Systems PLC1,319.847.48
Aston Martin Lagonda Global Holdings PLC119.506.41
Qinetiq Group PLC389.605.75

Fallers

CompanyPrice% Chg
Wood Group (John) PLC23.64-18.47
Raspberry Pi Holdings PLC642.50-7.09
Hochschild Mining PLC188.60-6.63
Ip Group PLC45.90-5.94
Burberry Group PLC1,156.50-2.77
Savills PLC1,080.00-2.70