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!

Ncc (NCC) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Oct 2025 (Wed) 145.80 158.40 145.80 157.80 2,050,374
21st Oct 2025 (Tue) 148.00 153.00 140.00 145.60 2,755,275
20th Oct 2025 (Mon) 144.40 145.00 143.00 144.20 436,356
17th Oct 2025 (Fri) 144.20 145.40 142.40 143.60 549,862
16th Oct 2025 (Thu) 145.60 146.60 145.00 145.80 393,997
15th Oct 2025 (Wed) 146.00 146.20 144.00 145.40 458,631
14th Oct 2025 (Tue) 145.40 145.60 142.80 144.60 1,623,440
13th Oct 2025 (Mon) 145.00 147.40 145.00 145.60 356,397
10th Oct 2025 (Fri) 145.00 148.80 145.00 145.40 565,337
9th Oct 2025 (Thu) 145.40 145.80 144.00 145.80 639,879
8th Oct 2025 (Wed) 149.60 149.60 142.60 144.40 1,684,799
7th Oct 2025 (Tue) 146.20 146.60 144.00 145.00 385,210
6th Oct 2025 (Mon) 146.00 148.60 145.60 146.60 472,352
3rd Oct 2025 (Fri) 146.00 148.60 146.00 148.00 783,728
2nd Oct 2025 (Thu) 148.20 148.20 145.00 147.40 838,688
1st Oct 2025 (Wed) 148.00 149.20 146.40 147.00 1,549,601
30th Sep 2025 (Tue) 143.60 148.80 143.60 147.80 583,815
29th Sep 2025 (Mon) 149.60 149.60 143.00 146.80 1,051,682
26th Sep 2025 (Fri) 142.40 145.20 141.20 143.00 611,323
25th Sep 2025 (Thu) 143.80 146.20 142.20 142.20 378,229
24th Sep 2025 (Wed) 140.60 146.20 140.60 144.00 836,215
23rd Sep 2025 (Tue) 143.00 149.20 142.80 146.60 652,098
22nd Sep 2025 (Mon) 144.00 144.60 141.20 142.80 675,864
19th Sep 2025 (Fri) 147.00 147.00 144.40 145.40 2,238,474
18th Sep 2025 (Thu) 143.00 146.40 142.80 146.40 799,469
17th Sep 2025 (Wed) 145.40 145.40 142.00 142.80 585,098
16th Sep 2025 (Tue) 143.40 146.60 142.60 142.60 858,842
15th Sep 2025 (Mon) 144.00 145.80 142.00 143.00 1,591,532
12th Sep 2025 (Fri) 143.60 145.60 142.40 143.40 1,437,201
11th Sep 2025 (Thu) 147.20 147.20 142.80 143.40 967,709
10th Sep 2025 (Wed) 143.20 149.00 143.20 146.20 1,421,886
9th Sep 2025 (Tue) 149.00 150.00 147.00 147.80 760,587
8th Sep 2025 (Mon) 151.00 151.00 145.00 148.40 894,021
5th Sep 2025 (Fri) 144.80 147.80 143.60 145.40 602,657
4th Sep 2025 (Thu) 142.60 150.60 142.60 146.60 874,017
3rd Sep 2025 (Wed) 144.40 146.20 143.40 144.00 722,133
2nd Sep 2025 (Tue) 149.40 149.60 143.60 144.40 1,162,155
1st Sep 2025 (Mon) 147.40 149.00 146.00 147.60 349,388
29th Aug 2025 (Fri) 143.80 148.40 141.60 145.40 619,433
28th Aug 2025 (Thu) 146.00 146.80 142.60 143.60 896,620
27th Aug 2025 (Wed) 148.60 148.60 145.60 146.20 429,666
26th Aug 2025 (Tue) 146.80 148.00 145.40 147.80 1,254,448
25th Aug 2025 (Mon) 147.60 147.60 147.60 147.60 0
FTSE 100 Latest
Value9,551.78
Change36.78