Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 257.00 | 260.00 | 257.00 | 257.00 | 257.00 | 23 |
| 2022-01-20 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | 870 |
| 2022-01-19 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2022-01-18 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | 129 |
| 2022-01-17 | 252.00 | 260.00 | 252.00 | 252.00 | 252.00 | 30,006 |
| 2022-01-14 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | 3,791 |
| 2022-01-13 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-01-12 | 247.00 | 251.00 | 247.00 | 247.00 | 247.00 | 916 |
| 2022-01-11 | 247.00 | 247.00 | 244.50 | 247.00 | 247.00 | 500 |
| 2022-01-10 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-01-07 | 249.00 | 260.00 | 244.88 | 251.00 | 251.00 | 3,785 |
| 2022-01-06 | 249.00 | 256.00 | 249.00 | 249.00 | 249.00 | 200,949 |
| 2022-01-05 | 243.60 | 248.20 | 243.60 | 248.00 | 248.00 | 35,592 |
| 2022-01-04 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2021-12-31 | 238.00 | 246.00 | 238.00 | 238.00 | 238.00 | 203 |
| 2021-12-30 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 10 |
| 2021-12-29 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 2,507 |
| 2021-12-24 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-23 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 727 |
| 2021-12-22 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 250 |
| 2021-12-21 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 21 |
| 2021-12-20 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 500 |
| 2021-12-17 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-16 | 235.00 | 239.90 | 235.00 | 235.00 | 235.00 | 1,500 |
| 2021-12-15 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-14 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-13 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-10 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-09 | 235.00 | 238.50 | 235.00 | 235.00 | 235.00 | 2,915 |
| 2021-12-08 | 235.00 | 235.00 | 230.10 | 235.00 | 235.00 | 2 |
| 2021-12-07 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-06 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | 421 |
| 2021-12-03 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 5,061 |
| 2021-12-02 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2021-12-01 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | 1,000 |
| 2021-11-30 | 229.00 | 239.90 | 226.00 | 235.00 | 235.00 | 9,898 |
| 2021-11-29 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-26 | 227.00 | 232.00 | 225.00 | 227.00 | 227.00 | 12,951 |
| 2021-11-25 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-24 | 230.00 | 234.00 | 227.00 | 227.00 | 227.00 | 21 |
| 2021-11-23 | 227.00 | 227.00 | 225.00 | 227.00 | 227.00 | 750 |
| 2021-11-22 | 227.00 | 234.00 | 227.00 | 227.00 | 227.00 | 400 |
| 2021-11-19 | 227.00 | 234.00 | 225.00 | 227.00 | 227.00 | 2,304 |
| 2021-11-18 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-17 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-11-16 | 227.00 | 227.00 | 225.00 | 227.00 | 227.00 | 548 |
| 2021-11-15 | 227.00 | 230.00 | 227.00 | 227.00 | 227.00 | 1,086 |
| 2021-11-12 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | 217 |
| 2021-11-11 | 223.00 | 228.00 | 218.00 | 224.00 | 224.00 | 915 |
| 2021-11-10 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2021-11-09 | 222.00 | 227.50 | 222.00 | 223.00 | 223.00 | 1,784 |
| 2021-11-08 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2021-11-05 | 222.00 | 228.00 | 221.00 | 221.00 | 221.00 | 208 |
| 2021-11-04 | 217.00 | 228.00 | 217.00 | 222.00 | 222.00 | 5,995 |
| 2021-11-03 | 217.00 | 220.00 | 217.00 | 217.00 | 217.00 | 2,500 |
| 2021-11-02 | 214.00 | 218.20 | 214.00 | 214.00 | 214.00 | 343 |
| 2021-11-01 | 214.00 | 220.00 | 214.00 | 214.00 | 214.00 | 3,427 |
| 2021-10-29 | 211.00 | 216.00 | 211.00 | 211.00 | 211.00 | 1,000 |
| 2021-10-28 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 2,131 |
| 2021-10-27 | 205.00 | 210.00 | 204.00 | 207.00 | 207.00 | 4,431 |
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.