Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ncc (NCC) Share Price

Intraday
Historical

Price	142.40p on 22-05-2026 at 18:35:08
Change	2.20p 1.57%
Buy	143.40p
Sell	143.00p

Last Trade:	Buy 1,020.00 at 142.40p
Day's Volume:	1,009,787
Last Close:	142.40p
Open:	134.80p
ISIN:	GB00B01QGK86

Day's Range	134.80p - 144.00p
52wk Range:	107.20p - 168.20p
Market Capitalisation:	£397.15m
VWAP:	142.19485p
Shares in Issue:	278.90m

Sector: Software and Computing

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ncc (NCC) Latest Trades
Buy*	1,020	142.40p	SI Trade Negotiated Trade	16:48:56 - 22-May-26
Buy*	22,255	142.24p	SI Trade Negotiated Trade	16:47:04 - 22-May-26
Buy*	6	142.40p	SI Trade	16:40:25 - 22-May-26
Sell*	236,157	142.40p	Uncrossing Trade	16:35:10 - 22-May-26
Buy*	800	143.20p	Automatic Execution	16:26:28 - 22-May-26
Buy*	825	143.20p	Automatic Execution	16:26:28 - 22-May-26
Buy*	432	143.20p	Automatic Execution	16:26:28 - 22-May-26
Sell*	458	143.00p	Automatic Execution	16:26:05 - 22-May-26
Sell*	836	143.20p	Automatic Execution	16:26:02 - 22-May-26
Sell*	2,150	143.20p	Automatic Execution	16:26:02 - 22-May-26

See more Ncc trades

Ncc (NCC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	141.60	141.60	136.20	140.20	894,928
20th May 2026 (Wed)	138.40	139.40	136.00	137.20	1,007,680
19th May 2026 (Tue)	137.40	142.00	137.40	140.60	2,461,886
18th May 2026 (Mon)	134.00	138.40	134.00	137.20	637,117
15th May 2026 (Fri)	134.00	137.80	134.00	137.80	1,199,772
14th May 2026 (Thu)	134.00	136.60	134.00	136.40	787,848
13th May 2026 (Wed)	136.00	137.80	134.60	135.00	839,412
12th May 2026 (Tue)	136.00	137.20	133.20	136.60	844,287
11th May 2026 (Mon)	139.00	141.20	137.20	137.40	603,140
8th May 2026 (Fri)	137.00	141.20	136.40	140.20	7,477,654
7th May 2026 (Thu)	140.20	140.20	135.20	137.40	1,208,381
6th May 2026 (Wed)	143.80	143.80	137.60	137.60	2,986,864
5th May 2026 (Tue)	130.00	141.80	129.80	140.60	3,955,251
4th May 2026 (Mon)	128.60	128.60	128.60	128.60	0
1st May 2026 (Fri)	121.00	129.60	121.00	128.60	1,431,810
30th Apr 2026 (Thu)	117.00	120.80	116.40	120.80	967,656
29th Apr 2026 (Wed)	119.00	119.00	117.40	117.80	578,600
28th Apr 2026 (Tue)	122.80	122.80	116.60	118.40	907,643
27th Apr 2026 (Mon)	116.00	118.00	116.00	117.60	654,357
24th Apr 2026 (Fri)	119.60	119.60	116.60	117.40	700,858
23rd Apr 2026 (Thu)	117.40	121.80	117.40	118.00	1,049,043
22nd Apr 2026 (Wed)	121.40	123.00	120.80	122.20	694,494

See more Ncc price history

Date	Source	Headline
Ncc (NCC) Regulatory News
21st May 2026 5:09 pm	RNS	Dealing Disclosure under Rule 8 Takeover Code
21st May 2026 5:05 pm	RNS	Dealing Disclosure under Rule 8 Takeover Code
21st May 2026 3:20 pm	RNS	Form 8.3 - NCC Group plc
21st May 2026 3:15 pm	PRN	Form 8.3 - NCC Group plc
21st May 2026 2:17 pm	RNS	Form 8.3 - NCC Group plc
21st May 2026 1:53 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: NCC Group plc
21st May 2026 12:43 pm	RNS	Form 8.3 - NCC Group Plc
21st May 2026 12:14 pm	RNS	Director/PDMR Shareholding
21st May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) NCC Group PLC
21st May 2026 11:20 am	BUS	Form 8.5 (EPT/RI)-NCC Group Plc

See more Ncc regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79