NCC Group
(NCC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
134.80p
|
141.91p
|
134.80p
|
137.00p
|
1,625,872
|
|
16/01/2025
|
138.60p
|
140.80p
|
137.20p
|
140.00p
|
746,209
|
|
15/01/2025
|
140.60p
|
141.00p
|
138.20p
|
140.00p
|
927,559
|
|
14/01/2025
|
136.40p
|
139.20p
|
136.40p
|
136.80p
|
623,956
|
|
13/01/2025
|
145.00p
|
145.00p
|
136.80p
|
137.60p
|
658,856
|
|
10/01/2025
|
139.00p
|
140.00p
|
136.97p
|
138.40p
|
3,390,927
|
|
09/01/2025
|
140.00p
|
140.80p
|
138.20p
|
138.40p
|
2,754,420
|
|
08/01/2025
|
148.80p
|
148.80p
|
139.40p
|
141.00p
|
840,084
|
|
07/01/2025
|
143.40p
|
144.60p
|
141.40p
|
142.60p
|
356,129
|
|
06/01/2025
|
145.80p
|
152.40p
|
144.40p
|
144.40p
|
343,353
|
|
03/01/2025
|
152.40p
|
152.40p
|
147.40p
|
148.00p
|
307,129
|
|
02/01/2025
|
156.80p
|
156.80p
|
148.00p
|
148.40p
|
317,800
|
|
01/01/2025
|
150.80p
|
151.40p
|
142.40p
|
150.60p
|
438,660
|
|
31/12/2024
|
150.80p
|
151.40p
|
142.40p
|
150.60p
|
438,660
|
|
30/12/2024
|
147.00p
|
147.00p
|
144.85p
|
147.00p
|
462,636
|
|
27/12/2024
|
140.00p
|
148.20p
|
140.00p
|
145.80p
|
1,679,532
|
|
26/12/2024
|
148.00p
|
149.00p
|
142.60p
|
149.00p
|
256,638
|
|
25/12/2024
|
148.00p
|
149.00p
|
142.60p
|
149.00p
|
256,638
|
|
24/12/2024
|
148.00p
|
149.00p
|
142.60p
|
149.00p
|
256,638
|
|
23/12/2024
|
141.40p
|
148.00p
|
141.40p
|
144.00p
|
726,502
|
|
20/12/2024
|
145.00p
|
148.80p
|
142.16p
|
147.00p
|
5,094,241
|
|
19/12/2024
|
142.40p
|
145.40p
|
139.20p
|
144.40p
|
1,195,946
|
|
18/12/2024
|
144.40p
|
146.60p
|
144.11p
|
144.80p
|
2,658,630
|
|
17/12/2024
|
137.20p
|
145.80p
|
137.20p
|
144.20p
|
2,160,128
|
|
16/12/2024
|
141.60p
|
144.95p
|
140.40p
|
144.20p
|
1,784,323
|
|
13/12/2024
|
143.00p
|
143.60p
|
136.08p
|
141.60p
|
1,275,130
|
|
12/12/2024
|
134.40p
|
141.00p
|
132.20p
|
141.00p
|
1,806,898
|
|
11/12/2024
|
136.60p
|
139.20p
|
132.00p
|
134.20p
|
2,939,983
|
|
10/12/2024
|
143.00p
|
145.20p
|
126.60p
|
137.60p
|
6,350,335
|
|
09/12/2024
|
159.40p
|
166.80p
|
159.40p
|
162.40p
|
496,847
|
|
06/12/2024
|
165.00p
|
167.50p
|
160.20p
|
162.20p
|
886,784
|
|
05/12/2024
|
160.00p
|
164.20p
|
156.20p
|
164.20p
|
968,013
|
|
04/12/2024
|
154.40p
|
164.80p
|
153.20p
|
157.60p
|
1,296,587
|
|
03/12/2024
|
156.00p
|
164.20p
|
154.40p
|
158.20p
|
665,318
|
|
02/12/2024
|
159.00p
|
164.80p
|
153.60p
|
156.00p
|
398,343
|
|
29/11/2024
|
165.00p
|
165.00p
|
158.80p
|
158.80p
|
567,453
|
|
28/11/2024
|
155.20p
|
162.00p
|
155.20p
|
161.40p
|
727,006
|
|
27/11/2024
|
162.00p
|
162.00p
|
153.20p
|
158.60p
|
320,009
|
|
26/11/2024
|
162.00p
|
162.00p
|
155.40p
|
158.00p
|
294,280
|
|
25/11/2024
|
153.00p
|
161.80p
|
153.00p
|
157.20p
|
653,741
|
|
22/11/2024
|
151.00p
|
161.80p
|
151.00p
|
156.80p
|
543,656
|
|
21/11/2024
|
162.00p
|
162.00p
|
153.53p
|
156.80p
|
418,477
|
|
20/11/2024
|
157.00p
|
167.20p
|
152.60p
|
155.20p
|
3,568,033
|
|
19/11/2024
|
161.60p
|
168.80p
|
157.20p
|
158.60p
|
2,166,302
|
|
18/11/2024
|
169.00p
|
169.00p
|
157.40p
|
160.00p
|
2,768,228
|
|
15/11/2024
|
150.00p
|
163.00p
|
150.00p
|
158.60p
|
298,331
|
|
14/11/2024
|
155.20p
|
162.00p
|
153.10p
|
158.60p
|
559,825
|
|
13/11/2024
|
162.00p
|
162.00p
|
153.40p
|
156.60p
|
267,152
|
|
12/11/2024
|
158.00p
|
158.00p
|
153.80p
|
156.60p
|
400,375
|
|
11/11/2024
|
162.00p
|
162.00p
|
155.20p
|
158.00p
|
293,025
|
|
08/11/2024
|
156.20p
|
157.40p
|
151.40p
|
154.60p
|
245,060
|
|
07/11/2024
|
150.00p
|
158.00p
|
150.00p
|
155.80p
|
769,499
|
|
06/11/2024
|
153.00p
|
156.00p
|
152.00p
|
154.60p
|
852,904
|
|
05/11/2024
|
149.60p
|
154.60p
|
149.60p
|
151.20p
|
814,513
|
|
04/11/2024
|
160.00p
|
160.60p
|
153.60p
|
153.60p
|
677,582
|
|
01/11/2024
|
147.60p
|
158.40p
|
147.60p
|
156.40p
|
315,493
|
|
31/10/2024
|
152.00p
|
164.40p
|
152.00p
|
154.40p
|
395,589
|
|
30/10/2024
|
155.40p
|
160.80p
|
155.40p
|
160.20p
|
1,214,155
|
|
29/10/2024
|
168.00p
|
169.00p
|
156.29p
|
160.20p
|
879,656
|
|
28/10/2024
|
169.00p
|
169.00p
|
160.20p
|
161.40p
|
413,638
|
|
25/10/2024
|
156.60p
|
168.00p
|
156.60p
|
162.00p
|
828,195
|
|
24/10/2024
|
161.60p
|
165.00p
|
161.20p
|
160.60p
|
570,300
|
|
23/10/2024
|
157.40p
|
168.80p
|
155.00p
|
160.60p
|
494,634
|
|
22/10/2024
|
168.80p
|
170.60p
|
158.60p
|
161.20p
|
561,484
|
|
21/10/2024
|
168.80p
|
173.00p
|
160.20p
|
162.00p
|
563,644
|
|
18/10/2024
|
166.00p
|
167.60p
|
163.60p
|
165.60p
|
338,288
|
|
17/10/2024
|
166.20p
|
168.72p
|
165.80p
|
167.80p
|
523,091
|
|
16/10/2024
|
172.40p
|
172.40p
|
166.20p
|
167.40p
|
576,704
|
|
15/10/2024
|
160.00p
|
173.60p
|
160.00p
|
169.40p
|
491,624
|
|
14/10/2024
|
167.40p
|
171.40p
|
165.00p
|
166.80p
|
194,034
|
|
11/10/2024
|
164.60p
|
167.00p
|
163.60p
|
166.60p
|
334,497
|
|
10/10/2024
|
170.00p
|
176.80p
|
163.40p
|
164.60p
|
480,334
|
|
09/10/2024
|
176.80p
|
176.80p
|
167.80p
|
167.80p
|
269,851
|
|
08/10/2024
|
168.00p
|
180.40p
|
167.40p
|
167.40p
|
388,283
|
|
07/10/2024
|
169.40p
|
178.00p
|
167.60p
|
171.40p
|
445,952
|
|
04/10/2024
|
170.00p
|
172.00p
|
169.20p
|
169.20p
|
309,688
|
|
03/10/2024
|
170.00p
|
173.00p
|
169.30p
|
171.00p
|
313,269
|
|
02/10/2024
|
170.40p
|
175.80p
|
170.40p
|
171.60p
|
1,970,992
|
|
01/10/2024
|
179.20p
|
180.00p
|
171.20p
|
173.40p
|
721,395
|
|
30/09/2024
|
175.00p
|
178.56p
|
174.80p
|
178.20p
|
7,495,413
|
|
27/09/2024
|
175.00p
|
179.20p
|
171.20p
|
176.80p
|
1,143,808
|
|
26/09/2024
|
173.80p
|
174.80p
|
170.58p
|
172.00p
|
602,898
|
|
25/09/2024
|
173.00p
|
173.00p
|
167.40p
|
169.60p
|
265,665
|
|
24/09/2024
|
168.60p
|
172.78p
|
167.80p
|
167.80p
|
639,218
|
|
23/09/2024
|
179.00p
|
179.00p
|
167.80p
|
170.80p
|
684,934
|
|
20/09/2024
|
168.00p
|
182.00p
|
168.00p
|
177.40p
|
10,381,260
|
|
19/09/2024
|
178.00p
|
178.00p
|
170.60p
|
171.40p
|
457,094
|
|
18/09/2024
|
168.20p
|
174.79p
|
168.20p
|
169.80p
|
450,532
|
|
17/09/2024
|
178.80p
|
180.00p
|
173.40p
|
175.00p
|
731,738
|
|
16/09/2024
|
169.00p
|
184.20p
|
162.80p
|
177.60p
|
2,283,687
|
|
13/09/2024
|
169.00p
|
169.29p
|
162.20p
|
167.60p
|
1,110,615
|
|
12/09/2024
|
158.60p
|
170.23p
|
156.00p
|
151.60p
|
2,520,613
|
|
11/09/2024
|
153.00p
|
153.80p
|
150.60p
|
153.60p
|
230,130
|
|
10/09/2024
|
150.80p
|
157.60p
|
150.80p
|
153.60p
|
337,014
|
|
09/09/2024
|
150.00p
|
152.00p
|
147.80p
|
152.00p
|
558,098
|
|
06/09/2024
|
150.00p
|
150.00p
|
146.60p
|
147.60p
|
1,402,697
|
|
05/09/2024
|
146.60p
|
152.60p
|
146.40p
|
149.20p
|
3,561,994
|
|
04/09/2024
|
145.00p
|
151.20p
|
145.00p
|
150.60p
|
1,447,930
|
|
03/09/2024
|
149.00p
|
152.80p
|
149.00p
|
150.60p
|
581,032
|
|
02/09/2024
|
149.00p
|
157.60p
|
149.00p
|
151.60p
|
159,848
|
|
30/08/2024
|
158.00p
|
158.00p
|
154.60p
|
154.60p
|
658,962
|
|
29/08/2024
|
158.00p
|
158.00p
|
149.60p
|
155.00p
|
150,030
|
|
28/08/2024
|
160.80p
|
160.80p
|
153.30p
|
156.80p
|
180,229
|
|
27/08/2024
|
151.20p
|
160.60p
|
150.00p
|
158.20p
|
202,061
|
|
26/08/2024
|
157.00p
|
157.00p
|
152.60p
|
154.40p
|
354,237
|
|
23/08/2024
|
157.00p
|
157.00p
|
152.60p
|
154.40p
|
354,237
|
|
22/08/2024
|
157.00p
|
157.00p
|
152.60p
|
154.40p
|
354,237
|
|
21/08/2024
|
159.80p
|
159.80p
|
149.40p
|
155.20p
|
176,276
|
|
20/08/2024
|
155.00p
|
159.40p
|
154.20p
|
155.40p
|
240,257
|
|
19/08/2024
|
157.80p
|
159.72p
|
157.14p
|
158.60p
|
210,384
|
|
16/08/2024
|
150.00p
|
157.60p
|
150.00p
|
157.60p
|
176,473
|
|
15/08/2024
|
145.60p
|
157.20p
|
145.60p
|
156.00p
|
237,406
|
|
14/08/2024
|
156.20p
|
156.20p
|
152.40p
|
153.20p
|
432,740
|
|
13/08/2024
|
152.80p
|
155.20p
|
151.20p
|
154.80p
|
801,085
|
|
12/08/2024
|
145.00p
|
152.40p
|
145.00p
|
151.40p
|
662,604
|
|
09/08/2024
|
155.40p
|
155.40p
|
148.80p
|
149.20p
|
81,652
|
|
08/08/2024
|
156.20p
|
156.20p
|
145.20p
|
149.80p
|
1,306,607
|
|
07/08/2024
|
148.80p
|
152.20p
|
147.40p
|
151.60p
|
1,044,715
|
|
06/08/2024
|
147.00p
|
150.00p
|
146.60p
|
147.40p
|
853,610
|
|
05/08/2024
|
149.40p
|
155.80p
|
143.80p
|
146.80p
|
645,632
|
|
02/08/2024
|
145.00p
|
160.02p
|
145.00p
|
156.80p
|
979,923
|
|
01/08/2024
|
143.00p
|
152.80p
|
143.00p
|
145.00p
|
895,469
|
|
31/07/2024
|
147.80p
|
148.64p
|
145.60p
|
147.60p
|
867,979
|
|
30/07/2024
|
147.20p
|
149.00p
|
145.40p
|
146.60p
|
720,880
|
|
29/07/2024
|
149.80p
|
149.80p
|
145.43p
|
147.20p
|
273,916
|
|
26/07/2024
|
146.00p
|
146.60p
|
143.06p
|
146.20p
|
394,482
|
|
25/07/2024
|
143.00p
|
146.60p
|
142.02p
|
146.20p
|
149,606
|
|
24/07/2024
|
148.00p
|
149.20p
|
146.60p
|
147.20p
|
131,726
|
|
23/07/2024
|
148.00p
|
148.60p
|
146.20p
|
148.00p
|
1,025,727
|
|
22/07/2024
|
147.40p
|
149.60p
|
145.20p
|
148.80p
|
386,313
|
|
19/07/2024
|
147.20p
|
150.80p
|
144.96p
|
149.00p
|
174,470
|
|
18/07/2024
|
148.60p
|
148.60p
|
147.00p
|
148.20p
|
225,098
|