Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 325.00 | 340.00 | 325.00 | 325.00 | 325.00 | 87 |
| 2022-10-10 | 325.40 | 325.40 | 324.80 | 325.00 | 325.00 | 697 |
| 2022-10-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 30,625 |
| 2022-10-06 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 501 |
| 2022-10-05 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | 31 |
| 2022-10-04 | 325.40 | 325.40 | 320.00 | 320.00 | 320.00 | 2,153 |
| 2022-10-03 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 229 |
| 2022-09-30 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-09-29 | 345.00 | 352.00 | 345.00 | 345.00 | 345.00 | 708 |
| 2022-09-28 | 345.00 | 360.00 | 345.00 | 345.00 | 345.00 | 43 |
| 2022-09-27 | 345.00 | 353.70 | 330.00 | 345.00 | 345.00 | 6,332 |
| 2022-09-26 | 350.00 | 360.00 | 331.88 | 345.00 | 345.00 | 3,050 |
| 2022-09-23 | 350.00 | 357.00 | 350.00 | 350.00 | 350.00 | 2,500 |
| 2022-09-22 | 350.00 | 357.25 | 346.25 | 350.00 | 350.00 | 9,138 |
| 2022-09-21 | 360.00 | 370.00 | 340.00 | 350.00 | 350.00 | 18,098 |
| 2022-09-20 | 360.00 | 360.00 | 354.50 | 360.00 | 360.00 | 2,162 |
| 2022-09-16 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 500 |
| 2022-09-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-09-14 | 355.00 | 360.00 | 350.00 | 350.00 | 350.00 | 17 |
| 2022-09-13 | 350.25 | 350.25 | 340.00 | 350.00 | 350.00 | 628 |
| 2022-09-12 | 351.25 | 351.25 | 350.00 | 350.00 | 350.00 | 16,692 |
| 2022-09-09 | 375.00 | 390.00 | 375.00 | 375.00 | 375.00 | 548 |
| 2022-09-08 | 370.00 | 390.00 | 360.80 | 370.00 | 370.00 | 3,063 |
| 2022-09-07 | 335.00 | 390.00 | 325.00 | 370.00 | 370.00 | 39,215 |
| 2022-09-06 | 335.00 | 350.00 | 335.00 | 335.00 | 335.00 | 3 |
| 2022-09-05 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-09-02 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-09-01 | 330.00 | 350.00 | 320.00 | 335.00 | 335.00 | 597 |
| 2022-08-31 | 330.00 | 340.00 | 321.40 | 330.00 | 330.00 | 192 |
| 2022-08-30 | 320.00 | 320.00 | 313.75 | 320.00 | 320.00 | 790 |
| 2022-08-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-08-25 | 320.00 | 340.00 | 313.75 | 320.00 | 320.00 | 246 |
| 2022-08-24 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-08-23 | 315.00 | 339.60 | 300.00 | 320.00 | 320.00 | 824 |
| 2022-08-22 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 5,286 |
| 2022-08-19 | 305.00 | 305.00 | 303.75 | 305.00 | 305.00 | 1,516 |
| 2022-08-18 | 305.00 | 315.00 | 305.00 | 305.00 | 305.00 | 5,827 |
| 2022-08-17 | 290.00 | 310.00 | 290.00 | 290.00 | 290.00 | 16 |
| 2022-08-16 | 290.00 | 290.00 | 280.80 | 290.00 | 290.00 | 1,803 |
| 2022-08-15 | 285.00 | 308.42 | 270.00 | 290.00 | 290.00 | 3,299 |
| 2022-08-12 | 285.00 | 297.00 | 285.00 | 285.00 | 285.00 | 6 |
| 2022-08-11 | 270.00 | 297.50 | 270.00 | 285.00 | 285.00 | 4,169 |
| 2022-08-10 | 270.00 | 290.00 | 270.00 | 270.00 | 270.00 | 534 |
| 2022-08-09 | 255.00 | 287.50 | 245.00 | 270.00 | 270.00 | 12,357 |
| 2022-08-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 83 |
| 2022-08-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-02 | 240.00 | 240.00 | 220.50 | 240.00 | 240.00 | 1,167 |
| 2022-08-01 | 245.00 | 270.00 | 220.00 | 245.00 | 245.00 | 2,724 |
| 2022-07-29 | 245.00 | 253.00 | 245.00 | 245.00 | 245.00 | 790 |
| 2022-07-28 | 245.00 | 253.00 | 245.00 | 245.00 | 245.00 | 479 |
| 2022-07-27 | 245.00 | 270.00 | 245.00 | 245.00 | 245.00 | 1 |
| 2022-07-26 | 245.00 | 253.00 | 232.00 | 245.00 | 245.00 | 446 |
| 2022-07-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-07-22 | 245.00 | 245.00 | 223.00 | 245.00 | 245.00 | 271 |
| 2022-07-21 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-07-20 | 245.00 | 256.00 | 245.00 | 245.00 | 245.00 | 154 |
| 2022-07-19 | 240.00 | 257.20 | 232.00 | 245.00 | 245.00 | 2,740 |
| 2022-07-18 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 136 |
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.