Northcoders Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-11-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-11-26 | 155.00 | 157.25 | 150.00 | 155.00 | 155.00 | 266 |
| 2024-11-25 | 155.00 | 160.00 | 150.13 | 155.00 | 155.00 | 401 |
| 2024-11-22 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 2,220 |
| 2024-11-21 | 155.00 | 157.30 | 150.00 | 155.00 | 155.00 | 2,584 |
| 2024-11-20 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1,012 |
| 2024-11-19 | 165.00 | 180.00 | 151.50 | 165.00 | 165.00 | 972 |
| 2024-11-18 | 165.00 | 165.00 | 154.00 | 165.00 | 165.00 | 455 |
| 2024-11-15 | 167.00 | 180.00 | 154.00 | 165.00 | 165.00 | 3,387 |
| 2024-11-14 | 167.00 | 167.00 | 155.82 | 167.00 | 167.00 | 3,377 |
| 2024-11-13 | 167.00 | 167.00 | 162.00 | 167.00 | 167.00 | 505 |
| 2024-11-12 | 171.00 | 178.70 | 160.00 | 167.00 | 167.00 | 2,065 |
| 2024-11-11 | 171.00 | 180.00 | 162.00 | 171.00 | 171.00 | 1,465 |
| 2024-11-08 | 171.00 | 171.00 | 163.00 | 171.00 | 171.00 | 950 |
| 2024-11-07 | 171.00 | 172.00 | 162.00 | 171.00 | 171.00 | 4,086 |
| 2024-11-06 | 171.00 | 179.10 | 162.90 | 171.00 | 171.00 | 22 |
| 2024-11-05 | 171.00 | 180.00 | 162.90 | 171.00 | 171.00 | 1,072 |
| 2024-11-04 | 166.00 | 168.50 | 162.00 | 166.00 | 166.00 | 4,042 |
| 2024-11-01 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 5,000 |
| 2024-10-31 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2024-10-30 | 163.00 | 170.00 | 163.00 | 166.00 | 166.00 | 35,552 |
| 2024-10-29 | 166.00 | 166.00 | 162.10 | 166.00 | 166.00 | 1,052 |
| 2024-10-28 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1,052 |
| 2024-10-25 | 165.00 | 166.00 | 160.00 | 166.00 | 166.00 | 6,649 |
| 2024-10-24 | 165.00 | 165.00 | 156.00 | 165.00 | 165.00 | 7,735 |
| 2024-10-23 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 1,312 |
| 2024-10-22 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 450,030 |
| 2024-10-21 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1,052 |
| 2024-10-18 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1,052 |
| 2024-10-17 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 3,801 |
| 2024-10-16 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2,124 |
| 2024-10-15 | 182.00 | 182.00 | 174.00 | 182.00 | 182.00 | 920 |
| 2024-10-14 | 182.00 | 182.00 | 174.00 | 182.00 | 182.00 | 891 |
| 2024-10-11 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1,974 |
| 2024-10-10 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 2,997 |
| 2024-10-09 | 195.00 | 197.00 | 180.00 | 197.00 | 197.00 | 2,255 |
| 2024-10-08 | 197.00 | 197.00 | 184.00 | 197.00 | 197.00 | 260 |
| 2024-10-07 | 197.00 | 197.00 | 181.00 | 197.00 | 197.00 | 207 |
| 2024-10-04 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 2,500 |
| 2024-10-03 | 199.00 | 210.00 | 184.00 | 197.00 | 197.00 | 1,169 |
| 2024-10-02 | 197.00 | 197.00 | 184.00 | 197.00 | 197.00 | 25 |
| 2024-10-01 | 197.00 | 197.00 | 180.50 | 197.00 | 197.00 | 3,875 |
| 2024-09-30 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 4,499 |
| 2024-09-27 | 208.00 | 209.30 | 190.00 | 202.00 | 202.00 | 4,639 |
| 2024-09-26 | 208.00 | 208.00 | 194.00 | 208.00 | 208.00 | 4,580 |
| 2024-09-25 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1,500 |
| 2024-09-24 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 2,502 |
| 2024-09-23 | 210.00 | 214.00 | 200.00 | 210.00 | 210.00 | 286 |
| 2024-09-20 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 23 |
| 2024-09-19 | 215.00 | 219.00 | 200.00 | 210.00 | 210.00 | 2,528 |
| 2024-09-18 | 215.00 | 215.00 | 200.30 | 215.00 | 215.00 | 2,499 |
| 2024-09-17 | 215.00 | 215.00 | 203.30 | 215.00 | 215.00 | 2,462 |
| 2024-09-16 | 208.00 | 208.00 | 190.00 | 208.00 | 208.00 | 2,804 |
| 2024-09-13 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1,000 |
| 2024-09-12 | 214.00 | 226.00 | 200.00 | 214.00 | 214.00 | 5,003 |
| 2024-09-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-09-10 | 214.00 | 214.00 | 204.00 | 214.00 | 214.00 | 2,453 |
| 2024-09-09 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 250 |
| 2024-09-06 | 214.00 | 214.00 | 204.64 | 214.00 | 214.00 | 30 |
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.