Shares Magazine
144.20p+0.20 (+0.14%)21 Aug 2025, 13:52
Ncc Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 144.40p | 145.20p | 141.60p | 144.00p | 1,471,167 |
| Aug 19, 2025 | 143.00p | 144.00p | 141.36p | 144.00p | 1,111,926 |
| Aug 18, 2025 | 141.00p | 143.40p | 140.20p | 142.00p | 1,031,646 |
| Aug 15, 2025 | 140.00p | 144.20p | 139.60p | 141.00p | 583,837 |
| Aug 14, 2025 | 140.00p | 144.00p | 140.00p | 142.40p | 757,131 |
| Aug 13, 2025 | 142.00p | 143.60p | 141.00p | 142.00p | 616,810 |
| Aug 12, 2025 | 143.00p | 144.80p | 141.60p | 142.00p | 742,828 |
| Aug 11, 2025 | 142.00p | 144.80p | 142.00p | 143.60p | 424,861 |
| Aug 8, 2025 | 144.20p | 145.20p | 141.57p | 143.60p | 1,179,532 |
| Aug 7, 2025 | 143.80p | 145.00p | 142.60p | 144.40p | 891,545 |
| Aug 6, 2025 | 149.40p | 149.60p | 144.00p | 144.60p | 525,003 |
| Aug 5, 2025 | 146.40p | 153.20p | 146.40p | 146.80p | 400,996 |
| Aug 4, 2025 | 152.80p | 152.80p | 146.40p | 146.40p | 451,133 |
| Aug 1, 2025 | 148.60p | 150.13p | 146.80p | 148.80p | 567,831 |
| Jul 31, 2025 | 151.00p | 153.80p | 149.00p | 150.40p | 2,293,790 |
| Jul 30, 2025 | 148.20p | 154.40p | 148.20p | 151.00p | 511,257 |
| Jul 29, 2025 | 150.80p | 153.60p | 150.00p | 150.40p | 3,401,902 |
| Jul 28, 2025 | 153.60p | 155.80p | 148.20p | 152.20p | 1,170,901 |
| Jul 25, 2025 | 144.20p | 151.20p | 144.20p | 149.00p | 1,095,575 |
| Jul 24, 2025 | 145.80p | 149.00p | 145.80p | 146.60p | 507,777 |
| Jul 23, 2025 | 145.20p | 153.00p | 145.20p | 146.60p | 1,487,411 |
| Jul 22, 2025 | 142.00p | 149.00p | 142.00p | 148.40p | 1,028,081 |
| Jul 21, 2025 | 147.70p | 151.00p | 144.20p | 146.20p | 847,902 |
| Jul 18, 2025 | 146.20p | 149.80p | 146.00p | 148.60p | 950,594 |
| Jul 17, 2025 | 146.60p | 150.60p | 144.20p | 147.20p | 1,432,295 |
| Jul 16, 2025 | 140.20p | 147.76p | 140.00p | 141.60p | 675,765 |
| Jul 15, 2025 | 144.40p | 145.00p | 141.00p | 141.00p | 593,737 |
| Jul 14, 2025 | 142.80p | 145.59p | 142.03p | 143.20p | 659,619 |
| Jul 11, 2025 | 142.40p | 150.00p | 140.40p | 143.40p | 1,051,393 |
| Jul 10, 2025 | 144.40p | 145.40p | 142.80p | 143.40p | 710,670 |
| Jul 9, 2025 | 147.80p | 151.00p | 142.40p | 143.80p | 910,133 |
| Jul 8, 2025 | 141.00p | 149.80p | 141.00p | 147.00p | 2,997,082 |
| Jul 7, 2025 | 141.00p | 146.80p | 141.00p | 144.20p | 590,054 |
| Jul 4, 2025 | 138.00p | 143.60p | 138.00p | 142.00p | 2,845,341 |
| Jul 3, 2025 | 142.00p | 143.40p | 138.20p | 143.00p | 1,557,526 |
| Jul 2, 2025 | 142.20p | 148.00p | 139.80p | 140.60p | 1,125,786 |
| Jul 1, 2025 | 145.00p | 146.60p | 143.00p | 144.80p | 1,285,082 |
| Jun 30, 2025 | 140.00p | 145.40p | 140.00p | 145.00p | 1,057,374 |
| Jun 27, 2025 | 140.00p | 145.20p | 140.00p | 142.00p | 482,599 |
| Jun 26, 2025 | 144.00p | 144.80p | 141.60p | 141.60p | 553,201 |
| Jun 25, 2025 | 143.00p | 145.00p | 141.40p | 143.40p | 1,760,627 |
| Jun 24, 2025 | 142.80p | 145.20p | 141.80p | 142.00p | 802,593 |
| Jun 23, 2025 | 144.00p | 146.40p | 140.60p | 141.60p | 1,339,160 |
| Jun 20, 2025 | 144.40p | 147.80p | 140.20p | 146.40p | 6,039,425 |
| Jun 19, 2025 | 158.00p | 158.20p | 145.20p | 146.60p | 3,984,537 |
| Jun 18, 2025 | 162.80p | 166.40p | 160.80p | 165.00p | 792,133 |
| Jun 17, 2025 | 164.00p | 167.00p | 161.80p | 162.60p | 668,261 |
| Jun 16, 2025 | 168.20p | 168.20p | 162.60p | 167.20p | 352,471 |
| Jun 13, 2025 | 165.00p | 168.00p | 162.40p | 164.80p | 626,611 |
| Jun 12, 2025 | 164.00p | 166.40p | 162.40p | 166.20p | 503,568 |
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 |
|---|---|---|
| Renishaw PLC | 3,205.00 | 7.73 |
| Ithaca Energy PLC | 210.22 | 6.82 |
| Diversified Energy Company PLC | 1,169.00 | 3.18 |
| Qinetiq Group PLC | 477.80 | 1.96 |
| Genus PLC | 2,720.00 | 2.06 |
| Auction Technology Group PLC | 352.00 | 2.03 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 655.00 | -40.99 |
| Foresight Solar Fund Limited | 82.32 | -3.72 |
| Nextenergy Solar Fund Limited | 70.31 | -3.95 |
| Ibstock PLC | 136.78 | -3.68 |
| Mondi PLC | 1,046.50 | -2.74 |
| Entain PLC | 865.60 | -2.46 |