1. Share Prices

  2. Ncc Group PLC (NCC)

149.00p+5.00 (+3.47%)24 Dec 2024, 12:36
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
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
Dec 3, 2024156.00p164.20p154.40p158.20p665,318
Dec 2, 2024159.00p164.80p153.60p156.00p398,342
Nov 29, 2024165.00p165.00p158.80p158.80p567,453
Nov 28, 2024155.20p162.00p155.20p161.40p727,005
Nov 27, 2024162.00p162.00p153.20p158.60p320,008
Nov 26, 2024162.00p162.00p155.40p158.00p294,280
Nov 25, 2024153.00p161.80p153.00p157.20p653,741
Nov 22, 2024151.00p161.80p151.00p156.40p543,656
Nov 21, 2024162.00p162.00p153.53p156.80p418,477
Nov 20, 2024157.00p167.20p152.60p155.20p3,568,033
Nov 19, 2024161.60p168.80p157.20p158.60p2,166,301
Nov 18, 2024169.00p169.00p157.40p160.00p2,768,228
Nov 15, 2024150.00p163.00p150.00p161.40p298,331
Nov 14, 2024155.20p162.00p153.10p158.60p559,825
Nov 13, 2024162.00p162.00p153.40p155.80p267,152
Nov 12, 2024158.00p158.00p153.80p156.60p400,375
Nov 11, 2024162.00p162.00p155.20p158.00p293,024
Nov 8, 2024156.20p157.40p151.40p154.60p245,060
Nov 7, 2024150.00p158.00p150.00p155.80p769,498
Nov 6, 2024153.00p156.00p152.00p154.60p852,904
Nov 5, 2024149.60p154.60p149.60p151.20p814,513
Nov 4, 2024160.00p160.60p153.60p153.60p677,582
Nov 1, 2024147.60p158.40p147.60p156.40p315,492
Oct 31, 2024152.00p164.40p152.00p154.40p395,589
Oct 30, 2024155.40p160.80p155.40p159.40p1,214,154
Oct 29, 2024168.00p169.00p156.29p160.20p879,656
Oct 28, 2024169.00p169.00p160.20p161.40p413,638
Oct 25, 2024156.60p168.00p156.60p162.00p828,195
Oct 24, 2024161.60p165.00p161.20p165.00p692,893
Oct 23, 2024157.40p168.80p155.00p160.60p494,634
Oct 22, 2024168.80p170.60p158.60p161.20p561,483
Oct 21, 2024168.80p173.00p160.20p162.00p563,642
Oct 18, 2024166.00p167.60p163.60p165.60p338,288
Oct 17, 2024166.20p168.72p165.80p167.80p566,073
Oct 16, 2024168.60p169.60p166.20p167.40p576,704
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.