Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-14 | 230.00 | 235.00 | 230.00 | 230.00 | 230.00 | 64 |
| 2022-07-13 | 230.00 | 235.00 | 230.00 | 230.00 | 230.00 | 48 |
| 2022-07-12 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-08 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 300 |
| 2022-07-07 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 126 |
| 2022-07-06 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-07-05 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-07-04 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-07-01 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | 200 |
| 2022-06-30 | 240.00 | 240.00 | 220.00 | 240.00 | 240.00 | 25 |
| 2022-06-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-24 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-23 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 375 |
| 2022-06-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-21 | 240.00 | 240.00 | 220.40 | 240.00 | 240.00 | 692 |
| 2022-06-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-17 | 240.00 | 240.00 | 220.80 | 240.00 | 240.00 | 50 |
| 2022-06-16 | 240.00 | 240.00 | 230.50 | 240.00 | 240.00 | 1,729 |
| 2022-06-15 | 240.00 | 240.00 | 230.50 | 240.00 | 240.00 | 391 |
| 2022-06-14 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-10 | 245.00 | 245.00 | 230.50 | 245.00 | 245.00 | 600 |
| 2022-06-09 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 16 |
| 2022-06-08 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-07 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-06 | 245.00 | 245.00 | 230.30 | 245.00 | 245.00 | 2,731 |
| 2022-06-01 | 245.00 | 245.00 | 230.30 | 245.00 | 245.00 | 1,102 |
| 2022-05-31 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-05-30 | 244.00 | 254.00 | 244.00 | 250.00 | 250.00 | 7,700 |
| 2022-05-27 | 235.00 | 235.00 | 220.90 | 235.00 | 235.00 | 789 |
| 2022-05-26 | 235.00 | 235.00 | 226.00 | 235.00 | 235.00 | 555 |
| 2022-05-25 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-05-24 | 235.00 | 245.50 | 235.00 | 235.00 | 235.00 | 2,567 |
| 2022-05-23 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-05-20 | 230.00 | 245.00 | 210.00 | 230.00 | 230.00 | 388 |
| 2022-05-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-12 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 577 |
| 2022-05-11 | 235.00 | 245.00 | 235.00 | 235.00 | 235.00 | 204 |
| 2022-05-10 | 260.60 | 260.60 | 220.00 | 235.00 | 235.00 | 7,875 |
| 2022-05-09 | 278.20 | 278.20 | 260.00 | 270.00 | 270.00 | 1,746 |
| 2022-05-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-05-05 | 278.20 | 278.20 | 260.20 | 270.00 | 270.00 | 2,506 |
| 2022-05-04 | 280.00 | 290.00 | 262.10 | 275.00 | 275.00 | 2,394 |
| 2022-05-03 | 285.00 | 297.90 | 285.00 | 285.00 | 285.00 | 10 |
| 2022-04-29 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-04-28 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-04-27 | 280.00 | 285.00 | 277.60 | 285.00 | 285.00 | 2,400 |
| 2022-04-26 | 265.00 | 329.70 | 261.50 | 262.00 | 262.00 | 16,624 |
| 2022-04-25 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-22 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-21 | 255.00 | 255.00 | 251.50 | 255.00 | 255.00 | 150 |
| 2022-04-20 | 250.00 | 257.75 | 243.00 | 255.00 | 255.00 | 538 |
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.