Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 150.00 | 150.00 | 132.00 | 140.00 | 140.00 | 35,253 |
| 2025-02-24 | 151.50 | 155.00 | 144.00 | 150.00 | 150.00 | 6,494 |
| 2025-02-21 | 151.50 | 155.00 | 151.50 | 151.50 | 151.50 | 4,358 |
| 2025-02-20 | 151.50 | 151.50 | 150.00 | 151.50 | 151.50 | 33 |
| 2025-02-19 | 151.50 | 151.50 | 148.00 | 151.50 | 151.50 | 1,884 |
| 2025-02-18 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0 |
| 2025-02-17 | 151.50 | 151.50 | 150.00 | 151.50 | 151.50 | 3,334 |
| 2025-02-14 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 2,500 |
| 2025-02-13 | 152.50 | 153.25 | 152.50 | 152.50 | 152.50 | 1,437 |
| 2025-02-12 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 56 |
| 2025-02-11 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 9,520 |
| 2025-02-10 | 161.50 | 170.00 | 152.00 | 161.00 | 161.00 | 3,378 |
| 2025-02-07 | 161.50 | 161.50 | 153.20 | 161.50 | 161.50 | 1,963 |
| 2025-02-06 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-02-05 | 161.50 | 170.00 | 161.50 | 161.50 | 161.50 | 2 |
| 2025-02-04 | 161.50 | 161.50 | 155.00 | 161.50 | 161.50 | 2,026 |
| 2025-02-03 | 161.50 | 162.00 | 159.80 | 161.50 | 161.50 | 4,635 |
| 2025-01-31 | 160.00 | 170.00 | 158.95 | 161.50 | 161.50 | 409 |
| 2025-01-30 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-01-29 | 160.00 | 170.00 | 153.00 | 161.50 | 161.50 | 96 |
| 2025-01-28 | 160.00 | 170.00 | 154.19 | 161.50 | 161.50 | 13,789 |
| 2025-01-27 | 160.00 | 160.00 | 152.00 | 160.00 | 160.00 | 1,567 |
| 2025-01-24 | 160.00 | 160.00 | 158.80 | 160.00 | 160.00 | 1,571 |
| 2025-01-23 | 160.00 | 170.00 | 160.00 | 160.00 | 160.00 | 2 |
| 2025-01-22 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 531 |
| 2025-01-21 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 974 |
| 2025-01-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-01-17 | 160.00 | 160.00 | 152.70 | 160.00 | 160.00 | 10,843 |
| 2025-01-16 | 152.50 | 160.00 | 145.00 | 160.00 | 160.00 | 1,525 |
| 2025-01-15 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-01-14 | 152.50 | 154.00 | 146.05 | 152.50 | 152.50 | 2,391 |
| 2025-01-13 | 161.00 | 161.00 | 152.00 | 152.50 | 152.50 | 12,311 |
| 2025-01-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-01-09 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 5 |
| 2025-01-08 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 4 |
| 2025-01-07 | 165.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1,481 |
| 2025-01-06 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 10,762 |
| 2025-01-03 | 177.50 | 185.00 | 165.50 | 170.00 | 170.00 | 21,343 |
| 2025-01-02 | 182.50 | 195.00 | 170.00 | 182.50 | 182.50 | 10,236 |
| 2024-12-31 | 172.00 | 193.00 | 155.00 | 182.50 | 182.50 | 13,266 |
| 2024-12-30 | 154.30 | 182.00 | 154.30 | 172.00 | 172.00 | 31,680 |
| 2024-12-27 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 10,537 |
| 2024-12-24 | 151.00 | 160.00 | 151.00 | 151.00 | 151.00 | 8,063 |
| 2024-12-23 | 151.00 | 156.00 | 150.10 | 151.00 | 151.00 | 5,171 |
| 2024-12-20 | 151.00 | 154.39 | 151.00 | 151.00 | 151.00 | 32 |
| 2024-12-19 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-12-18 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-12-17 | 151.00 | 151.00 | 145.00 | 151.00 | 151.00 | 629 |
| 2024-12-16 | 151.00 | 154.60 | 151.00 | 151.00 | 151.00 | 1,614 |
| 2024-12-13 | 155.00 | 160.00 | 151.00 | 151.00 | 151.00 | 1 |
| 2024-12-12 | 155.00 | 155.00 | 150.50 | 155.00 | 155.00 | 124 |
| 2024-12-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-12-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-12-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-12-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-12-05 | 155.00 | 157.25 | 155.00 | 155.00 | 155.00 | 628 |
| 2024-12-04 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-12-03 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 6 |
| 2024-12-02 | 155.00 | 158.50 | 150.00 | 155.00 | 155.00 | 84,103 |
| 2024-11-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
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.