NCC Group plc(NCCGF)
$2.06+0.03 (+1.48%)
NCCGF
NCC Group plc historical prices
$2.06
At close:+0.03 (+1.48%)
NCC Group plc (NCCGF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.06 | 2.17 | 1.95 | 2.06 | 2.06 | +1.48% | 0 | 0.00 |
| Nov 10, 2026 | 2.03 | 2.14 | 1.92 | 2.03 | 2.03 | -5.14% | 0 | 0.00 |
| Nov 09, 2026 | 2.14 | 2.26 | 2.01 | 2.14 | 2.14 | -0.23% | 0 | 0.00 |
| Nov 06, 2026 | 2.14 | 2.27 | 2.01 | 2.14 | 2.14 | -2.73% | 0 | 0.00 |
| Nov 05, 2026 | 2.20 | 2.33 | 2.07 | 2.20 | 2.20 | -1.12% | 0 | 0.00 |
| Nov 04, 2026 | 2.23 | 2.36 | 2.09 | 2.23 | 2.23 | -0.89% | 0 | 0.00 |
| Nov 03, 2026 | 2.25 | 2.31 | 2.18 | 2.25 | 2.25 | -1.32% | 0 | 0.00 |
| Nov 02, 2026 | 2.28 | 2.34 | 2.21 | 2.28 | 2.28 | +0.22% | 0 | 0.00 |
| Oct 30, 2026 | 2.27 | 2.41 | 2.13 | 2.27 | 2.27 | +0.89% | 0 | 0.00 |
| Oct 29, 2026 | 2.25 | 2.38 | 2.12 | 2.25 | 2.25 | -3.02% | 0 | 0.00 |
| Oct 28, 2026 | 2.32 | 2.47 | 2.17 | 2.32 | 2.32 | +0.65% | 0 | 0.00 |
| Oct 27, 2026 | 2.31 | 2.44 | 2.17 | 2.31 | 2.31 | -1.07% | 0 | 0.00 |
| Oct 26, 2026 | 2.33 | 2.46 | 2.20 | 2.33 | 2.33 | +5.43% | 0 | 0.00 |
| Oct 23, 2026 | 2.21 | 2.34 | 2.08 | 2.21 | 2.21 | +4.74% | 0 | 0.00 |
| Oct 22, 2026 | 2.11 | 2.24 | 1.98 | 2.11 | 2.11 | +1.44% | 0 | 0.00 |
| Oct 21, 2026 | 2.08 | 2.22 | 1.94 | 2.08 | 2.08 | +0.24% | 0 | 0.00 |
| Oct 20, 2026 | 2.08 | 2.19 | 1.96 | 2.08 | 2.08 | +0.97% | 0 | 0.00 |
| Oct 19, 2026 | 2.06 | 2.18 | 1.93 | 2.06 | 2.06 | +0.24% | 0 | 0.00 |
| Oct 16, 2026 | 2.05 | 2.17 | 1.93 | 2.05 | 2.05 | +2.50% | 0 | 0.00 |
| Oct 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1,500 | 3.72 |
| Oct 14, 2026 | 2.04 | 2.16 | 1.92 | 2.04 | 2.04 | -0.97% | 0 | 0.00 |
| Oct 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | +1.48% | 12,833 | 64.42 |
| Oct 12, 2026 | 2.03 | 2.14 | 1.92 | 2.03 | 2.03 | +1.50% | 0 | 0.00 |
| Oct 09, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | +2.04% | 0 | 0.00 |
| Oct 08, 2026 | 1.96 | 2.06 | 1.86 | 1.96 | 1.96 | -0.51% | 0 | 0.00 |
| Oct 07, 2026 | 1.97 | 2.06 | 1.88 | 1.97 | 1.97 | +2.34% | 0 | 0.00 |
| Oct 06, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 6,000 | 46.95 |
| Oct 05, 2026 | 1.93 | 2.02 | 1.83 | 1.93 | 1.93 | -0.26% | 0 | 0.00 |
| Oct 02, 2026 | 1.93 | 2.12 | 1.74 | 1.93 | 1.93 | -1.03% | 0 | 0.00 |
| Oct 01, 2026 | 1.95 | 2.16 | 1.74 | 1.95 | 1.95 | -2.50% | 0 | 0.00 |
| Sep 30, 2026 | 2.00 | 2.16 | 1.84 | 2.00 | 2.00 | +4.71% | 0 | 0.00 |
| Sep 29, 2026 | 1.91 | 2.00 | 1.82 | 1.91 | 1.91 | -3.78% | 0 | 0.00 |
| Sep 28, 2026 | 1.99 | 2.08 | 1.89 | 1.99 | 1.99 | +5.59% | 0 | 0.00 |
| Sep 25, 2026 | 1.88 | 1.96 | 1.80 | 1.88 | 1.88 | +0.53% | 0 | 0.00 |
| Sep 24, 2026 | 1.87 | 1.96 | 1.78 | 1.87 | 1.87 | +1.91% | 0 | 0.00 |
| Sep 23, 2026 | 1.84 | 1.92 | 1.75 | 1.84 | 1.84 | +2.23% | 0 | 0.00 |
| Sep 22, 2026 | 1.80 | 1.89 | 1.70 | 1.80 | 1.80 | +0.28% | 0 | 0.00 |
| Sep 21, 2026 | 1.79 | 1.87 | 1.71 | 1.79 | 1.79 | +1.99% | 0 | 0.00 |
| Sep 18, 2026 | 1.76 | 1.86 | 1.65 | 1.76 | 1.76 | -1.13% | 0 | 0.00 |
| Sep 17, 2026 | 1.78 | 1.86 | 1.69 | 1.78 | 1.78 | +0.28% | 0 | 0.00 |
| Sep 16, 2026 | 1.77 | 1.87 | 1.67 | 1.77 | 1.77 | -0.56% | 0 | 0.00 |
| Sep 15, 2026 | 1.78 | 1.86 | 1.70 | 1.78 | 1.78 | +0.56% | 0 | 0.00 |
| Sep 14, 2026 | 1.77 | 1.86 | 1.68 | 1.77 | 1.77 | +3.51% | 0 | 0.00 |
| Sep 11, 2026 | 1.71 | 1.79 | 1.63 | 1.71 | 1.71 | +0.59% | 0 | 0.00 |
| Sep 10, 2026 | 1.70 | 1.78 | 1.62 | 1.70 | 1.70 | +1.25% | 0 | 0.00 |
| Sep 09, 2026 | 1.70 | 1.78 | 1.62 | 1.70 | 1.68 | -6.62% | 0 | 0.00 |
| Sep 08, 2026 | 1.82 | 1.90 | 1.74 | 1.82 | 1.80 | -4.21% | 0 | 0.00 |
| Sep 07, 2026 | 1.90 | 1.99 | 1.81 | 1.90 | 1.88 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.90 | 1.99 | 1.81 | 1.90 | 1.88 | -0.53% | 0 | 0.00 |
| Sep 03, 2026 | 1.91 | 1.99 | 1.83 | 1.91 | 1.89 | 0.00% | 0 | 0.00 |
