Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-04 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 3 |
| 2023-01-03 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 48 |
| 2022-12-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-28 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 1 |
| 2022-12-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-21 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-20 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 9 |
| 2022-12-19 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-16 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 379 |
| 2022-12-15 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1,075 |
| 2022-12-14 | 314.00 | 314.00 | 300.00 | 310.00 | 310.00 | 2,629 |
| 2022-12-13 | 303.00 | 307.00 | 300.00 | 305.00 | 305.00 | 1,344 |
| 2022-12-12 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-12-09 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-12-08 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-12-07 | 303.00 | 303.00 | 296.96 | 303.00 | 303.00 | 4,900 |
| 2022-12-06 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-12-05 | 315.00 | 330.00 | 315.00 | 315.00 | 315.00 | 3 |
| 2022-12-02 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-12-01 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-30 | 315.00 | 315.00 | 307.00 | 315.00 | 315.00 | 750 |
| 2022-11-29 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-28 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-25 | 315.00 | 315.00 | 307.00 | 315.00 | 315.00 | 25,325 |
| 2022-11-24 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-23 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-11-22 | 315.00 | 315.00 | 300.30 | 315.00 | 315.00 | 854 |
| 2022-11-21 | 315.00 | 315.00 | 300.30 | 315.00 | 315.00 | 1,237 |
| 2022-11-18 | 315.00 | 315.00 | 301.50 | 315.00 | 315.00 | 360 |
| 2022-11-17 | 315.00 | 315.00 | 310.25 | 315.00 | 315.00 | 6,987 |
| 2022-11-16 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 415 |
| 2022-11-15 | 325.00 | 329.00 | 325.00 | 325.00 | 325.00 | 881 |
| 2022-11-14 | 325.00 | 329.00 | 311.50 | 325.00 | 325.00 | 700 |
| 2022-11-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 391 |
| 2022-11-10 | 325.00 | 329.00 | 325.00 | 325.00 | 325.00 | 6 |
| 2022-11-09 | 329.00 | 329.00 | 310.00 | 325.00 | 325.00 | 15 |
| 2022-11-08 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 423 |
| 2022-11-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-11-04 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 219 |
| 2022-11-03 | 325.00 | 340.00 | 325.00 | 325.00 | 325.00 | 2 |
| 2022-11-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 83 |
| 2022-11-01 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-31 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-28 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-27 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1,154 |
| 2022-10-26 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-25 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-24 | 320.00 | 340.00 | 310.00 | 325.00 | 325.00 | 5,232 |
| 2022-10-21 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1,200 |
| 2022-10-20 | 325.00 | 325.00 | 310.00 | 325.00 | 325.00 | 718 |
| 2022-10-19 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | 795 |
| 2022-10-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-17 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-14 | 325.00 | 340.00 | 325.00 | 325.00 | 325.00 | 152 |
| 2022-10-13 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-10-12 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 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.