NCC Group
(NCC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
155.80p
|
158.80p
|
152.40p
|
157.60p
|
517,642
|
|
15/05/2025
|
154.60p
|
157.40p
|
153.60p
|
155.20p
|
436,709
|
|
14/05/2025
|
157.60p
|
157.60p
|
150.80p
|
154.80p
|
313,636
|
|
13/05/2025
|
153.80p
|
155.80p
|
153.20p
|
154.20p
|
268,616
|
|
12/05/2025
|
157.60p
|
157.60p
|
150.60p
|
154.00p
|
2,021,686
|
|
09/05/2025
|
152.60p
|
155.60p
|
149.80p
|
151.00p
|
384,704
|
|
08/05/2025
|
149.00p
|
151.20p
|
146.00p
|
151.20p
|
721,700
|
|
07/05/2025
|
145.20p
|
148.00p
|
144.52p
|
146.20p
|
431,990
|
|
06/05/2025
|
152.00p
|
152.00p
|
145.82p
|
147.20p
|
266,741
|
|
05/05/2025
|
152.60p
|
152.60p
|
145.60p
|
146.80p
|
352,813
|
|
02/05/2025
|
152.60p
|
152.60p
|
145.60p
|
146.80p
|
352,813
|
|
01/05/2025
|
146.80p
|
149.40p
|
145.40p
|
146.80p
|
1,084,981
|
|
30/04/2025
|
144.60p
|
151.80p
|
141.40p
|
147.20p
|
695,377
|
|
29/04/2025
|
145.00p
|
150.20p
|
142.20p
|
145.60p
|
617,067
|
|
28/04/2025
|
141.20p
|
157.27p
|
141.20p
|
144.40p
|
3,099,797
|
|
25/04/2025
|
140.00p
|
143.60p
|
138.00p
|
140.20p
|
3,369,050
|
|
24/04/2025
|
135.20p
|
139.80p
|
134.40p
|
139.80p
|
452,355
|
|
23/04/2025
|
137.60p
|
139.40p
|
136.00p
|
136.40p
|
332,382
|
|
22/04/2025
|
134.20p
|
139.40p
|
133.00p
|
135.80p
|
690,315
|
|
21/04/2025
|
136.20p
|
136.80p
|
133.80p
|
135.80p
|
283,250
|
|
18/04/2025
|
136.20p
|
136.80p
|
133.80p
|
135.80p
|
283,250
|
|
17/04/2025
|
136.20p
|
136.80p
|
133.80p
|
135.80p
|
283,250
|
|
16/04/2025
|
136.40p
|
137.20p
|
134.20p
|
135.80p
|
343,606
|
|
15/04/2025
|
130.80p
|
137.60p
|
129.20p
|
136.80p
|
1,283,236
|
|
14/04/2025
|
132.60p
|
133.80p
|
129.24p
|
130.20p
|
394,772
|
|
11/04/2025
|
132.60p
|
133.60p
|
127.40p
|
129.20p
|
552,806
|
|
10/04/2025
|
131.80p
|
136.00p
|
129.60p
|
129.80p
|
790,921
|
|
09/04/2025
|
130.00p
|
132.20p
|
124.00p
|
127.40p
|
1,009,850
|
|
08/04/2025
|
129.40p
|
137.40p
|
129.40p
|
132.00p
|
938,325
|
|
07/04/2025
|
131.80p
|
136.20p
|
126.92p
|
131.00p
|
1,081,885
|
|
04/04/2025
|
140.00p
|
143.20p
|
135.20p
|
136.00p
|
789,826
|
|
03/04/2025
|
145.40p
|
145.60p
|
138.40p
|
142.60p
|
1,264,613
|
|
02/04/2025
|
136.00p
|
144.20p
|
136.00p
|
141.60p
|
1,467,824
|
|
01/04/2025
|
145.60p
|
145.60p
|
139.00p
|
140.40p
|
2,833,805
|
|
31/03/2025
|
138.40p
|
142.80p
|
137.80p
|
139.00p
|
656,685
|
|
28/03/2025
|
143.00p
|
143.00p
|
137.20p
|
141.40p
|
846,170
|
|
27/03/2025
|
142.20p
|
144.00p
|
137.20p
|
137.80p
|
516,294
|
|
26/03/2025
|
138.80p
|
145.60p
|
138.80p
|
140.40p
|
354,126
|
|
25/03/2025
|
138.80p
|
142.40p
|
137.60p
|
141.60p
|
418,602
|
|
24/03/2025
|
135.00p
|
140.40p
|
135.00p
|
138.00p
|
1,603,768
|
|
21/03/2025
|
144.20p
|
144.20p
|
135.80p
|
136.00p
|
4,746,250
|
|
20/03/2025
|
137.00p
|
144.00p
|
137.00p
|
138.20p
|
1,061,175
|
|
19/03/2025
|
137.00p
|
143.00p
|
137.00p
|
137.40p
|
460,977
|
|
18/03/2025
|
136.00p
|
141.80p
|
136.00p
|
140.20p
|
1,721,821
|
|
17/03/2025
|
131.40p
|
138.00p
|
130.00p
|
136.60p
|
2,735,730
|
|
14/03/2025
|
136.00p
|
136.00p
|
128.07p
|
131.20p
|
504,251
|
|
13/03/2025
|
127.00p
|
135.40p
|
127.00p
|
129.20p
|
755,786
|
|
12/03/2025
|
134.40p
|
134.60p
|
130.00p
|
130.80p
|
464,897
|
|
11/03/2025
|
127.00p
|
133.40p
|
127.00p
|
130.60p
|
1,028,940
|
|
10/03/2025
|
134.60p
|
138.00p
|
129.40p
|
131.20p
|
1,064,545
|
|
07/03/2025
|
130.40p
|
136.20p
|
126.00p
|
135.40p
|
1,289,062
|
|
06/03/2025
|
133.60p
|
140.33p
|
132.40p
|
132.80p
|
1,206,484
|
|
05/03/2025
|
133.40p
|
145.42p
|
126.00p
|
136.00p
|
2,617,762
|
|
04/03/2025
|
126.00p
|
132.26p
|
126.00p
|
131.60p
|
1,901,011
|
|
03/03/2025
|
125.20p
|
133.60p
|
125.20p
|
133.60p
|
1,707,189
|
|
28/02/2025
|
130.60p
|
130.60p
|
125.80p
|
130.40p
|
2,335,082
|
|
27/02/2025
|
127.00p
|
128.80p
|
127.00p
|
127.80p
|
3,424,583
|
|
26/02/2025
|
135.40p
|
135.40p
|
127.60p
|
129.40p
|
355,423
|
|
25/02/2025
|
128.40p
|
135.20p
|
128.16p
|
129.20p
|
492,649
|
|
24/02/2025
|
131.00p
|
135.00p
|
128.00p
|
129.60p
|
590,300
|
|
21/02/2025
|
135.20p
|
135.20p
|
130.60p
|
131.00p
|
327,873
|
|
20/02/2025
|
130.20p
|
141.00p
|
130.20p
|
130.40p
|
634,088
|
|
19/02/2025
|
138.00p
|
142.00p
|
135.80p
|
136.00p
|
491,931
|
|
18/02/2025
|
138.00p
|
138.80p
|
133.40p
|
137.40p
|
1,098,401
|
|
17/02/2025
|
138.00p
|
138.00p
|
134.40p
|
136.00p
|
314,720
|
|
14/02/2025
|
136.00p
|
141.88p
|
135.40p
|
136.00p
|
902,465
|
|
13/02/2025
|
147.00p
|
147.00p
|
139.60p
|
139.60p
|
733,239
|
|
12/02/2025
|
140.00p
|
146.60p
|
140.00p
|
142.20p
|
678,179
|
|
11/02/2025
|
143.60p
|
146.40p
|
143.60p
|
144.40p
|
1,278,584
|
|
10/02/2025
|
142.40p
|
145.20p
|
140.20p
|
143.40p
|
316,224
|
|
07/02/2025
|
143.00p
|
145.20p
|
141.60p
|
142.00p
|
431,665
|
|
06/02/2025
|
140.60p
|
144.60p
|
139.80p
|
140.00p
|
446,532
|
|
05/02/2025
|
145.00p
|
145.60p
|
139.60p
|
140.00p
|
551,081
|
|
04/02/2025
|
136.00p
|
141.90p
|
136.00p
|
139.60p
|
350,878
|
|
03/02/2025
|
143.00p
|
143.00p
|
136.60p
|
139.60p
|
437,408
|
|
31/01/2025
|
140.00p
|
144.60p
|
140.00p
|
142.80p
|
1,168,346
|
|
30/01/2025
|
144.00p
|
144.00p
|
138.20p
|
141.60p
|
3,165,959
|
|
29/01/2025
|
138.00p
|
143.60p
|
138.00p
|
141.40p
|
266,086
|
|
28/01/2025
|
134.80p
|
147.40p
|
134.80p
|
141.80p
|
675,357
|
|
27/01/2025
|
142.00p
|
142.00p
|
138.20p
|
141.60p
|
606,440
|
|
24/01/2025
|
139.00p
|
142.40p
|
138.80p
|
141.80p
|
992,054
|
|
23/01/2025
|
134.80p
|
139.40p
|
134.80p
|
138.80p
|
578,844
|
|
22/01/2025
|
138.80p
|
141.20p
|
137.03p
|
138.60p
|
557,427
|
|
21/01/2025
|
134.80p
|
139.20p
|
134.80p
|
138.80p
|
886,992
|
|
20/01/2025
|
140.00p
|
140.00p
|
135.20p
|
136.00p
|
1,371,323
|
|
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
|