Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-13 | 157.50 | 157.50 | 148.25 | 157.50 | 157.50 | 1,500 |
| 2024-03-12 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-11 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-08 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-03-07 | 157.50 | 164.75 | 157.50 | 157.50 | 157.50 | 1,322 |
| 2024-03-06 | 157.50 | 165.00 | 157.50 | 157.50 | 157.50 | 1,212 |
| 2024-03-05 | 157.50 | 160.00 | 157.00 | 157.00 | 157.00 | 1,797 |
| 2024-03-04 | 157.50 | 157.50 | 148.25 | 157.50 | 157.50 | 2,012 |
| 2024-03-01 | 157.50 | 157.50 | 145.00 | 157.50 | 157.50 | 515 |
| 2024-02-29 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-28 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-27 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-26 | 157.50 | 157.50 | 149.50 | 157.50 | 157.50 | 262 |
| 2024-02-23 | 157.50 | 157.50 | 149.50 | 157.50 | 157.50 | 500 |
| 2024-02-22 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-21 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-20 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-19 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-16 | 157.50 | 157.50 | 145.00 | 157.50 | 157.50 | 406 |
| 2024-02-15 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-14 | 157.50 | 170.00 | 157.50 | 157.50 | 157.50 | 13 |
| 2024-02-13 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-12 | 157.50 | 157.50 | 145.00 | 157.50 | 157.50 | 5 |
| 2024-02-09 | 157.50 | 157.50 | 145.00 | 157.50 | 157.50 | 32 |
| 2024-02-08 | 157.50 | 157.50 | 145.00 | 157.50 | 157.50 | 276 |
| 2024-02-07 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-02-06 | 157.50 | 157.50 | 149.50 | 157.50 | 157.50 | 1,353 |
| 2024-02-05 | 157.50 | 167.50 | 157.50 | 157.50 | 157.50 | 322 |
| 2024-02-02 | 157.50 | 157.50 | 152.50 | 157.50 | 157.50 | 750 |
| 2024-02-01 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-01-31 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-01-30 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 2,603 |
| 2024-01-29 | 150.00 | 152.50 | 145.40 | 152.50 | 152.50 | 250 |
| 2024-01-26 | 152.50 | 155.00 | 152.50 | 152.50 | 152.50 | 347 |
| 2024-01-25 | 152.50 | 155.00 | 140.00 | 155.00 | 155.00 | 2,247 |
| 2024-01-24 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-01-23 | 152.50 | 152.50 | 140.00 | 152.50 | 152.50 | 1 |
| 2024-01-22 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-01-19 | 152.50 | 165.00 | 140.00 | 152.50 | 152.50 | 88 |
| 2024-01-18 | 152.50 | 165.00 | 152.50 | 152.50 | 152.50 | 3,033 |
| 2024-01-17 | 157.50 | 170.00 | 146.00 | 152.50 | 152.50 | 5,376 |
| 2024-01-16 | 144.30 | 170.00 | 144.30 | 160.00 | 160.00 | 17,953 |
| 2024-01-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-08 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,500 |
| 2024-01-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-04 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-01-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-12-29 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 695 |
| 2023-12-28 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 675 |
| 2023-12-27 | 132.50 | 132.50 | 126.00 | 132.50 | 132.50 | 665 |
| 2023-12-22 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-12-21 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-12-20 | 132.50 | 139.00 | 132.50 | 132.50 | 132.50 | 1,079 |
| 2023-12-19 | 132.50 | 138.50 | 123.00 | 132.50 | 132.50 | 31 |
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.