Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 54.000 | 63.500 | 53.000 | 62.500 | 62.500 | 132,840 |
| 2025-05-22 | 51.500 | 54.800 | 48.800 | 54.000 | 54.000 | 70,116 |
| 2025-05-21 | 45.500 | 53.750 | 45.000 | 51.500 | 51.500 | 57,742 |
| 2025-05-20 | 47.000 | 47.000 | 44.000 | 45.500 | 45.500 | 53,798 |
| 2025-05-19 | 47.000 | 47.000 | 46.260 | 47.000 | 47.000 | 117 |
| 2025-05-16 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 5,808 |
| 2025-05-15 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 5,963 |
| 2025-05-14 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2025-05-13 | 47.000 | 47.000 | 46.260 | 47.000 | 47.000 | 142 |
| 2025-05-12 | 48.000 | 49.000 | 46.000 | 47.000 | 47.000 | 33,718 |
| 2025-05-09 | 47.000 | 47.000 | 46.200 | 47.000 | 47.000 | 26,318 |
| 2025-05-08 | 51.500 | 53.000 | 46.000 | 47.000 | 47.000 | 51,208 |
| 2025-05-07 | 49.000 | 53.000 | 48.000 | 51.500 | 51.500 | 105,847 |
| 2025-05-06 | 47.500 | 50.000 | 45.000 | 49.000 | 49.000 | 178,349 |
| 2025-05-02 | 47.500 | 50.000 | 45.000 | 47.500 | 47.500 | 45,664 |
| 2025-05-01 | 47.000 | 47.000 | 45.000 | 45.000 | 45.000 | 34,365 |
| 2025-04-30 | 49.500 | 49.500 | 47.005 | 49.500 | 49.500 | 14,956 |
| 2025-04-29 | 52.000 | 52.000 | 46.000 | 49.500 | 49.500 | 274,395 |
| 2025-04-28 | 42.500 | 54.900 | 40.000 | 48.000 | 48.000 | 815,068 |
| 2025-04-25 | 90.000 | 90.000 | 62.000 | 62.000 | 62.000 | 1,415,845 |
| 2025-04-24 | 113.50 | 117.00 | 95.000 | 96.000 | 96.000 | 18,233 |
| 2025-04-23 | 114.00 | 118.00 | 112.00 | 115.00 | 115.00 | 11,609 |
| 2025-04-22 | 115.00 | 115.00 | 107.70 | 108.00 | 108.00 | 13,661 |
| 2025-04-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-04-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-04-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-04-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-04-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-04-10 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-04-09 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2,000 |
| 2025-04-08 | 119.50 | 120.00 | 118.00 | 118.00 | 118.00 | 1,071 |
| 2025-04-07 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2025-04-04 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 385 |
| 2025-04-03 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 519 |
| 2025-04-02 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2025-04-01 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 215 |
| 2025-03-31 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1 |
| 2025-03-28 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-03-27 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 3,370 |
| 2025-03-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-03-25 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,053 |
| 2025-03-24 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 4,000 |
| 2025-03-21 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-03-20 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 2,544 |
| 2025-03-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-03-18 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1,923 |
| 2025-03-17 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 841 |
| 2025-03-14 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 588 |
| 2025-03-13 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 154 |
| 2025-03-12 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1,909 |
| 2025-03-11 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-03-10 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 4,227 |
| 2025-03-07 | 122.50 | 125.00 | 115.00 | 119.00 | 119.00 | 9,584 |
| 2025-03-06 | 125.00 | 125.00 | 120.00 | 122.50 | 122.50 | 2,012 |
| 2025-03-05 | 117.00 | 125.00 | 115.00 | 122.50 | 122.50 | 9,508 |
| 2025-03-04 | 112.50 | 115.00 | 112.00 | 113.50 | 113.50 | 366 |
| 2025-03-03 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2025-02-28 | 113.50 | 113.50 | 112.06 | 113.50 | 113.50 | 3,057 |
| 2025-02-27 | 113.50 | 115.00 | 112.30 | 113.50 | 113.50 | 5,191 |
| 2025-02-26 | 140.00 | 140.00 | 112.11 | 115.00 | 115.00 | 56,152 |
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.