1. Share Prices

  2. Ncc Group PLC (NCC)

148.00p+0.20 (+0.14%)10 Sep 2025, 08:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ncc Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025149.00p150.00p146.20p147.80p760,593
Sep 8, 2025151.00p151.00p143.80p148.40p894,035
Sep 5, 2025144.80p147.80p143.60p145.40p602,664
Sep 4, 2025142.60p150.60p142.60p146.60p874,022
Sep 3, 2025144.40p147.00p143.40p144.00p722,143
Sep 2, 2025149.40p149.60p143.47p144.40p1,162,171
Sep 1, 2025147.40p149.00p146.00p147.60p349,408
Aug 29, 2025143.80p148.40p141.60p145.40p619,443
Aug 28, 2025146.00p147.40p142.60p143.60p896,630
Aug 27, 2025148.60p148.60p145.60p146.20p429,675
Aug 26, 2025146.80p148.18p145.00p147.80p1,254,468
Aug 22, 2025144.40p148.20p144.40p147.60p479,419
Aug 21, 2025144.00p146.20p143.00p145.20p472,234
Aug 20, 2025144.40p145.20p141.60p144.00p1,471,167
Aug 19, 2025143.00p144.00p141.36p144.00p1,111,926
Aug 18, 2025141.00p143.40p140.20p142.00p1,031,646
Aug 15, 2025140.00p144.20p139.60p141.00p583,837
Aug 14, 2025140.00p144.00p140.00p142.40p757,131
Aug 13, 2025142.00p143.60p141.00p142.00p616,810
Aug 12, 2025143.00p144.80p141.60p142.00p742,828
Aug 11, 2025142.00p144.80p142.00p143.60p424,861
Aug 8, 2025144.20p145.20p141.57p143.60p1,179,532
Aug 7, 2025143.80p145.00p142.60p144.40p891,545
Aug 6, 2025149.40p149.60p144.00p144.60p525,003
Aug 5, 2025146.40p153.20p146.40p146.80p400,996
Aug 4, 2025152.80p152.80p146.40p146.40p451,133
Aug 1, 2025148.60p150.13p146.80p148.80p567,831
Jul 31, 2025151.00p153.80p149.00p150.40p2,293,790
Jul 30, 2025148.20p154.40p148.20p151.00p511,257
Jul 29, 2025150.80p153.60p150.00p150.40p3,401,902
Jul 28, 2025153.60p155.80p148.20p152.20p1,170,901
Jul 25, 2025144.20p151.20p144.20p149.00p1,095,575
Jul 24, 2025145.80p149.00p145.80p146.60p507,777
Jul 23, 2025145.20p153.00p145.20p146.60p1,487,411
Jul 22, 2025142.00p149.00p142.00p148.40p1,028,081
Jul 21, 2025147.70p151.00p144.20p146.20p847,902
Jul 18, 2025146.20p149.80p146.00p148.60p950,594
Jul 17, 2025146.60p150.60p144.20p147.20p1,432,295
Jul 16, 2025140.20p147.76p140.00p141.60p675,765
Jul 15, 2025144.40p145.00p141.00p141.00p593,737
Jul 14, 2025142.80p145.59p142.03p143.20p659,619
Jul 11, 2025142.40p150.00p140.40p143.40p1,051,393
Jul 10, 2025144.40p145.40p142.80p143.40p710,670
Jul 9, 2025147.80p151.00p142.40p143.80p910,133
Jul 8, 2025141.00p149.80p141.00p147.00p2,997,082
Jul 7, 2025141.00p146.80p141.00p144.20p590,054
Jul 4, 2025138.00p143.60p138.00p142.00p2,845,341
Jul 3, 2025142.00p143.40p138.20p143.00p1,557,526
Jul 2, 2025142.20p148.00p139.80p140.60p1,125,786
Jul 1, 2025145.00p146.60p143.00p144.80p1,285,082
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC11,750.005.86
Haleon PLC369.602.64
Caledonia Investments PLC380.502.28
Hg Capital Trust PLC495.502.16
Dcc PLC4,770.002.14
Discoverie Group PLC605.002.02

Fallers

CompanyPrice% Chg
Associated British Foods PLC2,030.00-9.42
Ip Group PLC57.90-3.18
Vistry Group PLC584.40-3.21
Ithaca Energy PLC182.20-1.83
Atalaya Mining Copper, S.A.552.00-1.43
Sdcl Efficiency Income Trust PLC57.70-1.20