NCC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 152.00 | 152.00 | 145.00 | 146.60 | 141.38 | 331,309 |
| 2025-11-10 | 142.00 | 148.00 | 142.00 | 145.40 | 140.22 | 816,598 |
| 2025-11-07 | 144.20 | 146.00 | 142.00 | 143.20 | 138.10 | 562,637 |
| 2025-11-06 | 145.00 | 150.80 | 143.60 | 144.40 | 139.26 | 1,001,708 |
| 2025-11-05 | 149.00 | 150.20 | 147.20 | 149.60 | 144.27 | 426,972 |
| 2025-11-04 | 154.00 | 154.00 | 147.71 | 149.40 | 144.08 | 532,815 |
| 2025-11-03 | 145.00 | 152.00 | 145.00 | 151.00 | 145.62 | 421,387 |
| 2025-10-31 | 154.00 | 154.00 | 145.60 | 149.40 | 144.08 | 2,738,117 |
| 2025-10-30 | 148.00 | 150.60 | 146.60 | 147.20 | 141.96 | 362,955 |
| 2025-10-29 | 151.40 | 152.40 | 148.40 | 149.60 | 144.27 | 495,336 |
| 2025-10-28 | 150.00 | 152.80 | 149.80 | 151.00 | 145.62 | 512,378 |
| 2025-10-27 | 153.40 | 156.60 | 151.78 | 152.60 | 147.17 | 883,988 |
| 2025-10-24 | 158.20 | 158.60 | 154.50 | 154.60 | 149.09 | 857,805 |
| 2025-10-23 | 158.00 | 161.60 | 156.80 | 157.00 | 151.41 | 872,183 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0150 GBP |
| 2026-03-12 | 0.0315 GBP |
| 2025-07-03 | 0.0150 GBP |
| 2025-06-12 | 0.0150 GBP |
| 2025-02-20 | 0.0150 GBP |
| 2024-09-05 | 0.0315 GBP |
| 2024-02-15 | 0.0150 GBP |
| 2023-11-09 | 0.0315 GBP |
| 2023-02-16 | 0.0150 GBP |
| 2022-10-13 | 0.0315 GBP |
| 2022-02-17 | 0.0150 GBP |
| 2021-10-14 | 0.0315 GBP |
| 2021-02-18 | 0.0150 GBP |
| 2020-10-08 | 0.0315 GBP |
| 2020-02-06 | 0.0150 GBP |
| 2019-09-05 | 0.0315 GBP |
| 2019-02-07 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.