Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 132.50 | 132.63 | 132.50 | 132.50 | 132.50 | 124,000 |
| 2023-12-15 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 1,159 |
| 2023-12-14 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 8,737 |
| 2023-12-13 | 125.00 | 126.90 | 122.39 | 125.00 | 125.00 | 223 |
| 2023-12-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-11 | 125.00 | 125.00 | 122.39 | 125.00 | 125.00 | 900 |
| 2023-12-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-07 | 125.00 | 125.00 | 122.39 | 125.00 | 125.00 | 2,452 |
| 2023-12-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-01 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 623 |
| 2023-11-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-28 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2023-11-27 | 127.50 | 127.50 | 123.00 | 127.50 | 127.50 | 87 |
| 2023-11-24 | 125.00 | 127.50 | 123.00 | 127.50 | 127.50 | 11,584 |
| 2023-11-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-22 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 722 |
| 2023-11-21 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 424 |
| 2023-11-20 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 800 |
| 2023-11-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-11-13 | 125.00 | 125.00 | 123.30 | 125.00 | 125.00 | 427 |
| 2023-11-10 | 127.50 | 127.50 | 120.50 | 127.50 | 127.50 | 1,897 |
| 2023-11-09 | 130.00 | 130.00 | 129.90 | 130.00 | 130.00 | 68 |
| 2023-11-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-11-02 | 130.00 | 130.00 | 122.00 | 130.00 | 130.00 | 2,050 |
| 2023-11-01 | 130.00 | 130.00 | 129.90 | 130.00 | 130.00 | 20 |
| 2023-10-31 | 130.00 | 130.00 | 123.16 | 130.00 | 130.00 | 1,500 |
| 2023-10-30 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,905 |
| 2023-10-27 | 130.00 | 130.00 | 123.16 | 130.00 | 130.00 | 325 |
| 2023-10-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-25 | 130.00 | 131.80 | 130.00 | 130.00 | 130.00 | 1,508 |
| 2023-10-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-23 | 130.00 | 130.00 | 123.00 | 130.00 | 130.00 | 1,500 |
| 2023-10-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-17 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 15 |
| 2023-10-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-12 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 26 |
| 2023-10-11 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 4,258 |
| 2023-10-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-09 | 130.00 | 130.00 | 126.88 | 130.00 | 130.00 | 16 |
| 2023-10-06 | 130.00 | 130.00 | 126.88 | 130.00 | 130.00 | 6,020 |
| 2023-10-05 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 319 |
| 2023-10-04 | 130.00 | 140.00 | 126.88 | 130.00 | 130.00 | 643 |
| 2023-10-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-10-02 | 130.00 | 130.00 | 126.88 | 130.00 | 130.00 | 2,000 |
| 2023-09-29 | 130.00 | 130.00 | 126.50 | 127.00 | 127.00 | 10,700 |
| 2023-09-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-09-27 | 130.00 | 130.00 | 126.22 | 130.00 | 130.00 | 1,000 |
| 2023-09-26 | 130.00 | 130.85 | 130.00 | 130.00 | 130.00 | 650 |
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.