Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-13 | 270.00 | 280.00 | 246.00 | 250.00 | 250.00 | 5,185 |
| 2022-04-12 | 270.00 | 278.00 | 256.00 | 265.00 | 265.00 | 208 |
| 2022-04-11 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-04-08 | 265.00 | 277.50 | 265.00 | 265.00 | 265.00 | 50 |
| 2022-04-07 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-04-06 | 268.00 | 277.50 | 265.00 | 265.00 | 265.00 | 25 |
| 2022-04-05 | 265.00 | 277.50 | 265.00 | 265.00 | 265.00 | 773 |
| 2022-04-04 | 242.50 | 280.00 | 242.50 | 265.00 | 265.00 | 14,648 |
| 2022-04-01 | 225.00 | 250.00 | 210.00 | 238.00 | 238.00 | 10,387 |
| 2022-03-31 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-30 | 225.00 | 227.50 | 225.00 | 225.00 | 225.00 | 750 |
| 2022-03-29 | 225.00 | 227.50 | 225.00 | 225.00 | 225.00 | 10,000 |
| 2022-03-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-25 | 225.00 | 228.00 | 210.00 | 225.00 | 225.00 | 42 |
| 2022-03-24 | 225.00 | 228.00 | 210.00 | 225.00 | 225.00 | 2,350 |
| 2022-03-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-21 | 225.00 | 234.00 | 225.00 | 225.00 | 225.00 | 400 |
| 2022-03-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-16 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-03-11 | 225.00 | 234.60 | 210.00 | 225.00 | 225.00 | 1,520 |
| 2022-03-10 | 225.00 | 237.00 | 211.50 | 225.00 | 225.00 | 1,714 |
| 2022-03-09 | 210.20 | 228.00 | 210.20 | 225.00 | 225.00 | 8,021 |
| 2022-03-08 | 207.50 | 207.50 | 195.00 | 207.50 | 207.50 | 288 |
| 2022-03-07 | 207.50 | 207.50 | 195.00 | 207.50 | 207.50 | 4,588 |
| 2022-03-04 | 250.30 | 250.30 | 210.00 | 225.00 | 225.00 | 15,503 |
| 2022-03-03 | 265.00 | 280.00 | 250.30 | 265.00 | 265.00 | 68 |
| 2022-03-02 | 274.50 | 274.50 | 261.60 | 265.00 | 265.00 | 9,545 |
| 2022-03-01 | 285.00 | 296.00 | 285.00 | 285.00 | 285.00 | 1,690 |
| 2022-02-28 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 150 |
| 2022-02-25 | 280.00 | 296.50 | 264.80 | 280.00 | 280.00 | 2,115 |
| 2022-02-24 | 301.00 | 301.00 | 264.80 | 265.00 | 265.00 | 12,214 |
| 2022-02-23 | 315.00 | 327.00 | 315.00 | 315.00 | 315.00 | 3,058 |
| 2022-02-22 | 315.00 | 315.00 | 308.00 | 315.00 | 315.00 | 1 |
| 2022-02-21 | 325.00 | 330.00 | 300.00 | 315.00 | 315.00 | 6,850 |
| 2022-02-18 | 325.00 | 332.50 | 325.00 | 325.00 | 325.00 | 2,650 |
| 2022-02-17 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-02-16 | 325.00 | 332.50 | 325.00 | 325.00 | 325.00 | 28 |
| 2022-02-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-02-14 | 325.00 | 325.00 | 306.00 | 325.00 | 325.00 | 193 |
| 2022-02-11 | 325.00 | 325.00 | 305.00 | 325.00 | 325.00 | 5,179 |
| 2022-02-10 | 325.00 | 346.00 | 305.00 | 325.00 | 325.00 | 517 |
| 2022-02-09 | 325.00 | 347.00 | 314.00 | 325.00 | 325.00 | 1,085 |
| 2022-02-08 | 355.00 | 360.00 | 282.67 | 325.00 | 325.00 | 23,079 |
| 2022-02-07 | 370.00 | 390.00 | 335.00 | 380.00 | 380.00 | 5,919 |
| 2022-02-04 | 350.00 | 390.00 | 350.00 | 370.00 | 370.00 | 5,721 |
| 2022-02-03 | 345.00 | 350.00 | 343.00 | 345.00 | 345.00 | 1,248 |
| 2022-02-02 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 580 |
| 2022-02-01 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | 5,024 |
| 2022-01-31 | 300.00 | 320.00 | 300.00 | 312.00 | 312.00 | 4,791 |
| 2022-01-28 | 296.00 | 296.00 | 290.12 | 296.00 | 296.00 | 250 |
| 2022-01-27 | 296.00 | 302.00 | 290.12 | 296.00 | 296.00 | 2,112 |
| 2022-01-26 | 293.00 | 319.80 | 290.10 | 301.00 | 301.00 | 5,863 |
| 2022-01-25 | 260.00 | 290.00 | 260.00 | 285.00 | 285.00 | 21,474 |
| 2022-01-24 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 6,408 |
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.