Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-09-04 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-09-03 | 213.00 | 226.00 | 200.00 | 213.00 | 213.00 | 168,797 |
| 2024-09-02 | 213.00 | 219.00 | 213.00 | 213.00 | 213.00 | 177 |
| 2024-08-30 | 213.00 | 213.00 | 202.86 | 213.00 | 213.00 | 109 |
| 2024-08-29 | 213.00 | 213.00 | 200.00 | 213.00 | 213.00 | 5,000 |
| 2024-08-28 | 213.00 | 222.00 | 202.86 | 213.00 | 213.00 | 221 |
| 2024-08-27 | 213.00 | 226.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2024-08-23 | 213.00 | 213.00 | 203.00 | 213.00 | 213.00 | 1,385 |
| 2024-08-22 | 213.00 | 224.00 | 213.00 | 213.00 | 213.00 | 115 |
| 2024-08-21 | 213.00 | 223.20 | 200.00 | 213.00 | 213.00 | 2,893 |
| 2024-08-20 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-08-19 | 213.00 | 224.70 | 205.00 | 213.00 | 213.00 | 2,450 |
| 2024-08-16 | 213.00 | 213.00 | 200.00 | 213.00 | 213.00 | 10 |
| 2024-08-15 | 213.00 | 224.18 | 213.00 | 213.00 | 213.00 | 400 |
| 2024-08-14 | 213.00 | 225.00 | 200.00 | 213.00 | 213.00 | 4,504 |
| 2024-08-13 | 213.00 | 226.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2024-08-12 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-08-09 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-08-08 | 220.00 | 230.00 | 200.00 | 213.00 | 213.00 | 8,020 |
| 2024-08-07 | 220.00 | 222.00 | 203.00 | 220.00 | 220.00 | 10,017 |
| 2024-08-06 | 230.00 | 240.00 | 220.00 | 220.00 | 220.00 | 2,691 |
| 2024-08-05 | 230.00 | 240.00 | 202.00 | 230.00 | 230.00 | 7,305 |
| 2024-08-02 | 250.25 | 250.25 | 221.00 | 230.00 | 230.00 | 11,648 |
| 2024-08-01 | 258.00 | 258.00 | 250.20 | 255.00 | 255.00 | 6,156 |
| 2024-07-31 | 265.00 | 270.00 | 250.00 | 260.00 | 260.00 | 2,075 |
| 2024-07-30 | 272.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7,474 |
| 2024-07-29 | 272.00 | 272.00 | 264.00 | 272.00 | 272.00 | 1,601 |
| 2024-07-26 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2024-07-25 | 272.00 | 272.00 | 264.26 | 272.00 | 272.00 | 346 |
| 2024-07-24 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-07-23 | 277.00 | 277.00 | 264.00 | 277.00 | 277.00 | 2,384 |
| 2024-07-22 | 277.00 | 287.14 | 270.00 | 277.00 | 277.00 | 6,400 |
| 2024-07-19 | 280.00 | 300.00 | 260.00 | 277.00 | 277.00 | 4,672 |
| 2024-07-18 | 290.00 | 300.00 | 274.00 | 274.00 | 274.00 | 980 |
| 2024-07-17 | 290.00 | 296.77 | 274.00 | 290.00 | 290.00 | 276 |
| 2024-07-16 | 295.00 | 310.00 | 280.00 | 290.00 | 290.00 | 8,743 |
| 2024-07-15 | 285.00 | 306.00 | 280.00 | 295.00 | 295.00 | 8,023 |
| 2024-07-12 | 275.00 | 300.00 | 260.00 | 290.00 | 290.00 | 2,093 |
| 2024-07-11 | 270.00 | 280.00 | 254.00 | 275.00 | 275.00 | 8,044 |
| 2024-07-10 | 260.00 | 280.00 | 246.00 | 270.00 | 270.00 | 9,559 |
| 2024-07-09 | 245.00 | 270.00 | 236.00 | 236.00 | 236.00 | 5,155 |
| 2024-07-08 | 238.00 | 260.00 | 230.00 | 245.00 | 245.00 | 4,332 |
| 2024-07-05 | 239.60 | 246.00 | 239.60 | 246.00 | 246.00 | 1,925 |
| 2024-07-04 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 15 |
| 2024-07-03 | 215.00 | 240.00 | 210.00 | 240.00 | 240.00 | 3,486 |
| 2024-07-02 | 215.00 | 220.00 | 212.10 | 215.00 | 215.00 | 2,869 |
| 2024-07-01 | 203.00 | 220.00 | 202.00 | 215.00 | 215.00 | 13,569 |
| 2024-06-28 | 203.00 | 216.00 | 199.10 | 203.00 | 203.00 | 2,120 |
| 2024-06-27 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-06-26 | 203.00 | 203.00 | 201.50 | 203.00 | 203.00 | 1,000 |
| 2024-06-25 | 203.00 | 216.00 | 190.00 | 203.00 | 203.00 | 17 |
| 2024-06-24 | 200.00 | 216.00 | 200.00 | 203.00 | 203.00 | 6,409 |
| 2024-06-21 | 189.80 | 200.00 | 189.80 | 195.00 | 195.00 | 5,543 |
| 2024-06-20 | 180.00 | 190.00 | 180.00 | 185.00 | 185.00 | 3,841 |
| 2024-06-19 | 180.00 | 184.80 | 180.00 | 180.00 | 180.00 | 1 |
| 2024-06-18 | 172.50 | 185.00 | 170.25 | 180.00 | 180.00 | 7,830 |
| 2024-06-17 | 160.00 | 180.00 | 155.00 | 172.50 | 172.50 | 11,597 |
| 2024-06-14 | 152.50 | 164.50 | 152.50 | 152.50 | 152.50 | 12,000 |
| 2024-06-13 | 152.50 | 163.00 | 152.50 | 152.50 | 152.50 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.