Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 242.00 | 242.00 | 230.00 | 242.00 | 242.00 | 2,500 |
| 2023-06-29 | 242.00 | 242.00 | 240.88 | 242.00 | 242.00 | 416 |
| 2023-06-28 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-06-27 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 482 |
| 2023-06-26 | 242.50 | 242.50 | 234.00 | 242.00 | 242.00 | 2,750 |
| 2023-06-23 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,500 |
| 2023-06-22 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2023-06-21 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 6,259 |
| 2023-06-20 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 35 |
| 2023-06-19 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 212 |
| 2023-06-16 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1,419 |
| 2023-06-15 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-14 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-13 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 208 |
| 2023-06-12 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-09 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-08 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 40 |
| 2023-06-07 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-06-06 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 3,231 |
| 2023-06-05 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1,703 |
| 2023-06-02 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 6,021 |
| 2023-06-01 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 215 |
| 2023-05-31 | 260.00 | 260.00 | 225.78 | 248.00 | 248.00 | 19,045 |
| 2023-05-30 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-05-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 11,500 |
| 2023-05-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,500 |
| 2023-05-24 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-05-23 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | 210 |
| 2023-05-22 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-05-19 | 285.00 | 285.00 | 279.47 | 285.00 | 285.00 | 3,541 |
| 2023-05-18 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,500 |
| 2023-05-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 250 |
| 2023-05-16 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1,200 |
| 2023-05-15 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-05-12 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-05-11 | 290.10 | 295.00 | 290.10 | 295.00 | 295.00 | 7 |
| 2023-05-10 | 295.00 | 295.00 | 287.00 | 295.00 | 295.00 | 5,000 |
| 2023-05-09 | 295.00 | 295.00 | 290.20 | 295.00 | 295.00 | 1,675 |
| 2023-05-05 | 300.00 | 300.00 | 288.00 | 300.00 | 300.00 | 4,340 |
| 2023-05-04 | 300.00 | 300.00 | 291.20 | 300.00 | 300.00 | 1,500 |
| 2023-05-03 | 300.00 | 300.00 | 291.00 | 300.00 | 300.00 | 3,250 |
| 2023-05-02 | 305.00 | 305.00 | 302.80 | 305.00 | 305.00 | 3,299 |
| 2023-04-28 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 3,497 |
| 2023-04-27 | 312.75 | 312.75 | 300.00 | 300.00 | 300.00 | 12,460 |
| 2023-04-26 | 320.00 | 328.60 | 313.00 | 320.00 | 320.00 | 2,464 |
| 2023-04-25 | 308.00 | 329.00 | 308.00 | 320.00 | 320.00 | 12,570 |
| 2023-04-24 | 296.00 | 296.00 | 287.67 | 296.00 | 296.00 | 2,000 |
| 2023-04-21 | 296.00 | 304.50 | 287.67 | 296.00 | 296.00 | 4,738 |
| 2023-04-20 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2023-04-19 | 295.00 | 310.00 | 295.00 | 295.00 | 295.00 | 1 |
| 2023-04-18 | 295.00 | 297.60 | 282.88 | 295.00 | 295.00 | 3,704 |
| 2023-04-17 | 295.00 | 310.00 | 295.00 | 295.00 | 295.00 | 31 |
| 2023-04-14 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-13 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-12 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-11 | 295.00 | 297.60 | 295.00 | 295.00 | 295.00 | 103 |
| 2023-04-06 | 295.00 | 297.00 | 295.00 | 295.00 | 295.00 | 251 |
| 2023-04-05 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-04 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-04-03 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 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.