Shares Magazine
139.00p-2.40 (-1.70%)31 Mar 2025, 17:09
Ncc Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 138.00p | 142.00p | 135.80p | 136.00p | 491,931 |
| Feb 18, 2025 | 138.00p | 138.80p | 133.40p | 137.40p | 1,098,401 |
| Feb 17, 2025 | 138.00p | 138.00p | 134.40p | 136.00p | 314,720 |
| Feb 14, 2025 | 136.00p | 141.88p | 135.40p | 136.00p | 902,465 |
| Feb 13, 2025 | 147.00p | 147.00p | 139.60p | 139.60p | 733,239 |
| Feb 12, 2025 | 140.00p | 146.60p | 140.00p | 142.20p | 678,178 |
| Feb 11, 2025 | 143.60p | 146.40p | 143.60p | 144.40p | 1,278,583 |
| Feb 10, 2025 | 142.80p | 145.20p | 140.20p | 143.40p | 316,224 |
| Feb 7, 2025 | 143.00p | 145.20p | 141.60p | 142.00p | 431,665 |
| Feb 6, 2025 | 140.60p | 144.60p | 139.80p | 143.20p | 446,532 |
| Feb 5, 2025 | 145.00p | 145.60p | 139.60p | 140.00p | 551,081 |
| Feb 4, 2025 | 136.00p | 141.90p | 136.00p | 139.60p | 363,289 |
| Feb 3, 2025 | 143.00p | 143.00p | 136.60p | 139.60p | 437,408 |
| Jan 31, 2025 | 140.00p | 144.60p | 140.00p | 142.80p | 1,168,346 |
| Jan 30, 2025 | 144.00p | 144.00p | 138.20p | 141.60p | 3,165,959 |
| Jan 29, 2025 | 138.00p | 143.60p | 138.00p | 141.40p | 266,085 |
| Jan 28, 2025 | 134.80p | 147.40p | 134.80p | 141.80p | 680,680 |
| Jan 27, 2025 | 142.00p | 142.00p | 138.20p | 141.60p | 606,440 |
| Jan 24, 2025 | 139.00p | 142.40p | 138.80p | 141.80p | 992,054 |
| Jan 23, 2025 | 134.80p | 139.40p | 134.80p | 138.80p | 608,872 |
| Jan 22, 2025 | 138.80p | 141.20p | 137.03p | 138.60p | 557,427 |
| Jan 21, 2025 | 134.80p | 139.20p | 134.80p | 138.80p | 886,992 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.