Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 295.00 | 310.00 | 295.00 | 295.00 | 295.00 | 9 |
| 2023-03-30 | 295.00 | 295.00 | 282.00 | 295.00 | 295.00 | 2 |
| 2023-03-29 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-03-28 | 295.00 | 297.60 | 295.00 | 295.00 | 295.00 | 18 |
| 2023-03-27 | 295.00 | 297.60 | 282.00 | 295.00 | 295.00 | 3,010 |
| 2023-03-24 | 295.00 | 295.00 | 281.66 | 295.00 | 295.00 | 4,846 |
| 2023-03-23 | 295.00 | 310.00 | 295.00 | 295.00 | 295.00 | 2 |
| 2023-03-22 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-03-21 | 295.00 | 297.00 | 295.00 | 295.00 | 295.00 | 2,525 |
| 2023-03-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-03-17 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2023-03-16 | 290.00 | 297.60 | 281.40 | 290.00 | 290.00 | 5,297 |
| 2023-03-15 | 300.00 | 300.00 | 281.00 | 290.00 | 290.00 | 1,201 |
| 2023-03-14 | 305.00 | 305.00 | 304.50 | 305.00 | 305.00 | 3,940 |
| 2023-03-13 | 305.00 | 305.00 | 291.00 | 305.00 | 305.00 | 1,000 |
| 2023-03-10 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-09 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-08 | 305.00 | 305.00 | 290.30 | 305.00 | 305.00 | 6 |
| 2023-03-07 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-06 | 305.00 | 306.50 | 305.00 | 305.00 | 305.00 | 97 |
| 2023-03-03 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-02 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-03-01 | 305.00 | 305.00 | 292.20 | 305.00 | 305.00 | 3,122 |
| 2023-02-28 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-27 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-24 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-23 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-22 | 305.00 | 305.00 | 292.20 | 305.00 | 305.00 | 124 |
| 2023-02-21 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-20 | 305.00 | 307.00 | 292.20 | 305.00 | 305.00 | 1,636 |
| 2023-02-17 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 10 |
| 2023-02-16 | 305.00 | 320.00 | 290.00 | 300.00 | 300.00 | 37 |
| 2023-02-15 | 305.00 | 305.00 | 292.20 | 305.00 | 305.00 | 575 |
| 2023-02-14 | 305.00 | 305.00 | 292.20 | 305.00 | 305.00 | 1 |
| 2023-02-13 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-10 | 305.00 | 320.00 | 305.00 | 305.00 | 305.00 | 44 |
| 2023-02-09 | 305.00 | 305.00 | 292.20 | 305.00 | 305.00 | 180 |
| 2023-02-08 | 305.00 | 305.00 | 292.20 | 305.00 | 305.00 | 500 |
| 2023-02-07 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-06 | 310.00 | 310.00 | 300.20 | 310.00 | 310.00 | 206 |
| 2023-02-03 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 6 |
| 2023-02-02 | 310.00 | 310.00 | 300.20 | 310.00 | 310.00 | 35 |
| 2023-02-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-31 | 305.00 | 310.00 | 280.00 | 310.00 | 310.00 | 17,200 |
| 2023-01-30 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-01-27 | 305.00 | 306.50 | 305.00 | 305.00 | 305.00 | 391 |
| 2023-01-26 | 305.00 | 306.70 | 305.00 | 305.00 | 305.00 | 243 |
| 2023-01-25 | 305.00 | 307.00 | 305.00 | 305.00 | 305.00 | 4,799 |
| 2023-01-24 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 2,500 |
| 2023-01-23 | 310.00 | 310.00 | 300.20 | 310.00 | 310.00 | 314 |
| 2023-01-20 | 310.00 | 310.00 | 300.20 | 310.00 | 310.00 | 191 |
| 2023-01-19 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 600 |
| 2023-01-18 | 310.00 | 310.00 | 300.20 | 310.00 | 310.00 | 129 |
| 2023-01-17 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 10,500 |
| 2023-01-16 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | 323 |
| 2023-01-13 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-11 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 5 |
| 2023-01-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-09 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 41 |
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.