Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-06-11 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-06-10 | 152.50 | 152.50 | 140.00 | 152.50 | 152.50 | 3 |
| 2024-06-07 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-06-06 | 152.50 | 152.50 | 140.00 | 152.50 | 152.50 | 4 |
| 2024-06-05 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-06-04 | 152.50 | 152.50 | 140.00 | 152.50 | 152.50 | 46 |
| 2024-06-03 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-31 | 152.50 | 165.00 | 152.50 | 152.50 | 152.50 | 5 |
| 2024-05-30 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-29 | 152.50 | 165.00 | 152.50 | 152.50 | 152.50 | 1,214 |
| 2024-05-28 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-24 | 152.50 | 163.75 | 152.50 | 152.50 | 152.50 | 1,219 |
| 2024-05-23 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-22 | 152.50 | 164.00 | 149.00 | 152.50 | 152.50 | 59,853 |
| 2024-05-21 | 152.50 | 163.75 | 152.50 | 152.50 | 152.50 | 1,524 |
| 2024-05-20 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-17 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-16 | 152.50 | 157.80 | 141.00 | 152.50 | 152.50 | 3,291 |
| 2024-05-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-05-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-05-13 | 152.50 | 153.95 | 140.00 | 150.00 | 150.00 | 4,672 |
| 2024-05-10 | 147.50 | 148.50 | 147.50 | 147.50 | 147.50 | 2,211 |
| 2024-05-09 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 643 |
| 2024-05-08 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-05-07 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-05-03 | 145.00 | 145.00 | 140.50 | 145.00 | 145.00 | 700 |
| 2024-05-02 | 145.75 | 145.75 | 145.00 | 145.00 | 145.00 | 4,432 |
| 2024-05-01 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-04-30 | 153.50 | 153.50 | 145.00 | 152.50 | 152.50 | 7,465 |
| 2024-04-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-22 | 160.00 | 160.00 | 152.00 | 160.00 | 160.00 | 400 |
| 2024-04-19 | 157.50 | 160.00 | 152.00 | 160.00 | 160.00 | 20 |
| 2024-04-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-17 | 160.00 | 160.00 | 152.00 | 160.00 | 160.00 | 500 |
| 2024-04-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-10 | 160.00 | 161.40 | 160.00 | 160.00 | 160.00 | 200 |
| 2024-04-09 | 160.00 | 160.00 | 152.00 | 160.00 | 160.00 | 93 |
| 2024-04-08 | 160.00 | 160.00 | 151.60 | 160.00 | 160.00 | 4,621 |
| 2024-04-05 | 162.50 | 165.90 | 160.00 | 160.00 | 160.00 | 1,287 |
| 2024-04-04 | 160.00 | 167.00 | 151.00 | 157.00 | 157.00 | 30,278 |
| 2024-04-03 | 157.50 | 157.50 | 150.50 | 157.50 | 157.50 | 4,176 |
| 2024-04-02 | 157.50 | 161.25 | 157.50 | 157.50 | 157.50 | 10,000 |
| 2024-03-28 | 157.50 | 157.50 | 147.75 | 157.50 | 157.50 | 4,064 |
| 2024-03-27 | 157.50 | 160.75 | 157.50 | 157.50 | 157.50 | 14,000 |
| 2024-03-26 | 157.50 | 157.50 | 146.00 | 157.50 | 157.50 | 6,850 |
| 2024-03-25 | 157.50 | 157.50 | 148.25 | 157.50 | 157.50 | 781 |
| 2024-03-22 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-21 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-20 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-19 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-18 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-15 | 157.50 | 157.50 | 148.25 | 157.50 | 157.50 | 500 |
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.