1. Share Prices

  2. Ncc Group PLC (NCC)

146.40p-2.40 (-1.61%)04 Aug 2025, 16:35
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
Aug 4, 2025152.80p152.80p146.40p146.40p451,133
Aug 1, 2025148.60p150.13p146.80p148.80p567,831
Jul 31, 2025151.00p153.80p149.00p150.40p2,293,790
Jul 30, 2025148.20p154.40p148.20p151.00p511,257
Jul 29, 2025150.80p153.60p150.00p150.40p3,401,902
Jul 28, 2025153.60p155.80p148.20p152.20p1,170,901
Jul 25, 2025144.20p151.20p144.20p149.00p1,095,575
Jul 24, 2025145.80p149.00p145.80p146.60p507,777
Jul 23, 2025145.20p153.00p145.20p146.60p1,487,411
Jul 22, 2025142.00p149.00p142.00p148.40p1,028,081
Jul 21, 2025147.70p151.00p144.20p146.20p847,902
Jul 18, 2025146.20p149.80p146.00p148.60p950,594
Jul 17, 2025146.60p150.60p144.20p147.20p1,432,295
Jul 16, 2025140.20p147.76p140.00p141.60p675,765
Jul 15, 2025144.40p145.00p141.00p141.00p593,737
Jul 14, 2025142.80p145.59p142.03p143.20p659,619
Jul 11, 2025142.40p150.00p140.40p143.40p1,051,393
Jul 10, 2025144.40p145.40p142.80p143.40p710,670
Jul 9, 2025147.80p151.00p142.40p143.80p910,133
Jul 8, 2025141.00p149.80p141.00p147.00p2,997,082
Jul 7, 2025141.00p146.80p141.00p144.20p590,054
Jul 4, 2025138.00p143.60p138.00p142.00p2,845,341
Jul 3, 2025142.00p143.40p138.20p143.00p1,557,526
Jul 2, 2025142.20p148.00p139.80p140.60p1,125,786
Jul 1, 2025145.00p146.60p143.00p144.80p1,285,082
Jun 30, 2025140.00p145.40p140.00p145.00p1,057,374
Jun 27, 2025140.00p145.20p140.00p142.00p482,599
Jun 26, 2025144.00p144.80p141.60p141.60p553,201
Jun 25, 2025143.00p145.00p141.40p143.40p1,760,627
Jun 24, 2025142.80p145.20p141.80p142.00p802,593
Jun 23, 2025144.00p146.40p140.60p141.60p1,339,160
Jun 20, 2025144.40p147.80p140.20p146.40p6,039,425
Jun 19, 2025158.00p158.20p145.20p146.60p3,984,537
Jun 18, 2025162.80p166.40p160.80p165.00p792,133
Jun 17, 2025164.00p167.00p161.80p162.60p668,261
Jun 16, 2025168.20p168.20p162.60p167.20p352,471
Jun 13, 2025165.00p168.00p162.40p164.80p626,611
Jun 12, 2025164.00p166.40p162.40p166.20p503,568
Jun 11, 2025163.20p164.32p162.00p163.80p686,774
Jun 10, 2025159.20p164.80p159.20p163.00p582,350
Jun 9, 2025159.40p162.80p157.00p161.20p1,893,483
Jun 6, 2025161.20p161.20p156.00p159.80p326,031
Jun 5, 2025156.00p161.20p156.00p157.80p1,730,411
Jun 4, 2025151.80p160.60p151.80p159.40p423,335
Jun 3, 2025159.20p159.20p156.20p156.80p360,292
Jun 2, 2025156.40p159.03p152.00p156.60p498,884
May 30, 2025154.40p159.80p154.40p156.20p675,620
May 29, 2025157.00p162.60p156.60p156.80p1,568,127
May 28, 2025156.80p159.80p154.80p157.20p493,143
May 27, 2025158.40p160.20p156.00p156.00p644,867
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.