Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 130.00 | 140.00 | 120.00 | 130.00 | 130.00 | 10 |
| 2023-09-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-09-21 | 130.00 | 140.00 | 129.95 | 130.00 | 130.00 | 2,508 |
| 2023-09-20 | 130.00 | 140.00 | 129.50 | 139.00 | 139.00 | 7,995 |
| 2023-09-19 | 117.50 | 140.00 | 111.05 | 130.00 | 130.00 | 33,044 |
| 2023-09-18 | 192.50 | 197.00 | 188.00 | 192.50 | 192.50 | 8,124 |
| 2023-09-15 | 182.50 | 202.00 | 178.00 | 192.50 | 192.50 | 14,725 |
| 2023-09-14 | 186.40 | 190.00 | 186.40 | 190.00 | 190.00 | 2,232 |
| 2023-09-13 | 175.00 | 189.00 | 175.00 | 189.00 | 189.00 | 115,394 |
| 2023-09-12 | 167.00 | 175.00 | 167.00 | 172.50 | 172.50 | 10,495 |
| 2023-09-11 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 5,080 |
| 2023-09-08 | 165.00 | 168.40 | 165.00 | 165.00 | 165.00 | 2,375 |
| 2023-09-07 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 2,372 |
| 2023-09-06 | 165.00 | 167.50 | 162.00 | 165.00 | 165.00 | 2,100 |
| 2023-09-05 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 123 |
| 2023-09-04 | 167.25 | 167.25 | 165.00 | 165.00 | 165.00 | 6,500 |
| 2023-09-01 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2023-08-31 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | 499 |
| 2023-08-30 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 500 |
| 2023-08-29 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-25 | 175.00 | 185.00 | 175.00 | 175.00 | 175.00 | 15 |
| 2023-08-24 | 175.67 | 175.67 | 170.00 | 175.00 | 175.00 | 1,709 |
| 2023-08-23 | 177.50 | 177.50 | 171.00 | 177.50 | 177.50 | 4,766 |
| 2023-08-22 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | 724 |
| 2023-08-21 | 180.00 | 190.00 | 172.00 | 180.00 | 180.00 | 2,150 |
| 2023-08-18 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | 62 |
| 2023-08-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-08-16 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 4,500 |
| 2023-08-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 100 |
| 2023-08-14 | 185.00 | 186.00 | 182.50 | 186.00 | 186.00 | 1,757 |
| 2023-08-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-08-10 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 3,500 |
| 2023-08-09 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 7,013 |
| 2023-08-08 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 972 |
| 2023-08-07 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 7,717 |
| 2023-08-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-08-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-08-02 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 15 |
| 2023-08-01 | 200.00 | 208.00 | 190.00 | 200.00 | 200.00 | 3,540 |
| 2023-07-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,000 |
| 2023-07-28 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 750 |
| 2023-07-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-07-26 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 3,139 |
| 2023-07-25 | 220.00 | 227.00 | 210.00 | 215.00 | 215.00 | 6,692 |
| 2023-07-24 | 218.00 | 218.00 | 201.40 | 218.00 | 218.00 | 1,330 |
| 2023-07-21 | 220.00 | 230.00 | 210.20 | 220.00 | 220.00 | 1,835 |
| 2023-07-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 222 |
| 2023-07-19 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 4,675 |
| 2023-07-18 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 500 |
| 2023-07-17 | 217.25 | 217.25 | 210.00 | 210.00 | 210.00 | 2,364 |
| 2023-07-14 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | 286 |
| 2023-07-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-12 | 220.00 | 220.00 | 211.40 | 220.00 | 220.00 | 1,000 |
| 2023-07-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-10 | 220.00 | 220.00 | 213.80 | 220.00 | 220.00 | 2,000 |
| 2023-07-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-06 | 220.00 | 220.00 | 211.40 | 220.00 | 220.00 | 167 |
| 2023-07-05 | 220.00 | 230.00 | 212.00 | 230.00 | 230.00 | 310 |
| 2023-07-04 | 235.00 | 235.00 | 210.00 | 220.00 | 220.00 | 11,000 |
| 2023-07-03 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
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.