Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ncab Group Ord (0AAQ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 48.435 49.83 46.02 48.00 0
13th Mar 2025 (Thu) 50.525 50.525 48.00 48.00 1,443
12th Mar 2025 (Wed) 49.295 49.63 46.84 49.575 13,929
11th Mar 2025 (Tue) 50.87 52.21 48.34 48.625 17,656
10th Mar 2025 (Mon) 50.065 51.26 47.58 51.05 970
7th Mar 2025 (Fri) 48.825 49.63 46.40 49.63 1,298
6th Mar 2025 (Thu) 49.25 49.25 46.80 49.16 4,527
5th Mar 2025 (Wed) 48.635 49.015 46.22 48.59 902
4th Mar 2025 (Tue) 48.49 48.49 46.08 47.32 1,494
3rd Mar 2025 (Mon) 48.435 50.145 46.02 49.63 551
28th Feb 2025 (Fri) 49.495 49.72 47.04 48.735 15,313
27th Feb 2025 (Thu) 51.195 51.195 48.64 49.82 3,456
26th Feb 2025 (Wed) 52.40 52.40 49.80 51.395 639
25th Feb 2025 (Tue) 52.29 53.10 49.68 52.065 1,803
24th Feb 2025 (Mon) 52.825 53.825 50.20 52.725 481
21st Feb 2025 (Fri) 54.30 54.35 51.60 53.30 4,383
20th Feb 2025 (Thu) 53.575 54.925 50.90 54.35 26,249
19th Feb 2025 (Wed) 56.45 56.525 53.65 54.05 15,664
18th Feb 2025 (Tue) 57.00 57.925 54.15 56.725 3,148
17th Feb 2025 (Mon) 57.675 57.875 54.80 57.25 687
14th Feb 2025 (Fri) 58.925 58.925 56.00 58.05 1,496
13th Feb 2025 (Thu) 60.875 62.725 56.35 59.30 5,351
12th Feb 2025 (Wed) 67.20 67.525 63.85 65.875 130
11th Feb 2025 (Tue) 65.45 66.725 62.20 66.725 8,380
10th Feb 2025 (Mon) 65.15 65.875 61.90 65.875 579
7th Feb 2025 (Fri) 65.35 65.575 62.10 65.35 1,010
6th Feb 2025 (Thu) 65.45 66.05 62.20 65.35 5,053
5th Feb 2025 (Wed) 65.525 65.725 62.25 64.625 3,568
4th Feb 2025 (Tue) 65.775 66.725 62.50 66.10 192
3rd Feb 2025 (Mon) 66.30 66.825 63.00 66.825 183
31st Jan 2025 (Fri) 66.625 67.35 63.30 67.10 3,114
30th Jan 2025 (Thu) 65.40 67.20 62.15 67.20 167
29th Jan 2025 (Wed) 65.775 67.40 62.50 66.00 331
28th Jan 2025 (Tue) 65.675 66.40 62.40 65.725 259
27th Jan 2025 (Mon) 66.15 66.875 62.85 66.15 6,713
24th Jan 2025 (Fri) 66.625 67.40 63.30 66.775 225
23rd Jan 2025 (Thu) 66.30 68.40 63.00 66.775 1,278
22nd Jan 2025 (Wed) 64.525 68.45 61.30 68.45 461
21st Jan 2025 (Tue) 65.05 67.25 61.80 65.35 552
20th Jan 2025 (Mon) 65.00 66.525 61.75 66.525 247
17th Jan 2025 (Fri) 62.40 65.25 59.30 65.25 942
16th Jan 2025 (Thu) 62.15 64.15 59.05 63.525 498
15th Jan 2025 (Wed) 61.825 63.20 58.75 62.575 859
14th Jan 2025 (Tue) 63.15 63.15 60.00 62.45 443
FTSE 100 Latest
Value8,604.89
Change62.33