Comparing Back to the side-by-side chart ↗
NCC Group plc (NCC.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +15.7% vs the 50-day and +24.8% vs the 200-day average, 5.5% below the 52-week high and +57.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: NCC Group plc trades 15.7% above its 50-day and 24.8% above its 200-day moving average. (as of 2026-10-30)
NCC Group provides cyber security and software resilience services, including incident response, penetration testing, managed detection and cloud security, alongside an Escrow business that safeguards software code for clients. It serves sectors such as finance, transport, health, technology and government.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NCC.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 175.00 | 175.61 | 167.20 | 169.00 | +0.24% | 1,901,315 |
| 2026-10-29 | 171.00 | 175.00 | 168.60 | 168.60 | -2.88% | 1,640,048 |
| 2026-10-28 | 173.00 | 175.20 | 171.00 | 173.60 | +0.46% | 3,071,193 |
| 2026-10-27 | 173.20 | 178.20 | 167.80 | 172.80 | -0.92% | 1,985,808 |
| 2026-10-26 | 166.00 | 178.80 | 164.80 | 174.40 | +5.70% | 2,187,369 |
| 2026-10-23 | 155.40 | 165.40 | 153.00 | 165.00 | +5.10% | 1,092,999 |
| 2026-10-22 | 155.80 | 157.80 | 153.20 | 157.00 | +0.90% | 1,139,619 |
| 2026-10-21 | 157.60 | 157.60 | 153.36 | 155.60 | +0.26% | 1,323,263 |
| 2026-10-20 | 157.60 | 157.60 | 153.00 | 155.20 | +0.39% | 595,048 |
| 2026-10-19 | 157.60 | 157.60 | 152.40 | 154.60 | +0.13% | 913,169 |
| 2026-10-16 | 157.60 | 157.60 | 152.80 | 154.40 | +0.52% | 1,378,639 |
| 2026-10-15 | 156.40 | 157.80 | 149.68 | 153.60 | -0.65% | 1,319,151 |
| 2026-10-14 | 150.20 | 158.20 | 150.20 | 154.60 | -0.51% | 935,192 |
| 2026-10-13 | 155.20 | 157.60 | 154.21 | 155.40 | +1.17% | 1,602,226 |
| 2026-10-12 | 151.80 | 154.60 | 151.40 | 153.60 | +1.32% | 788,693 |
| 2026-10-09 | 149.40 | 153.40 | 148.20 | 151.60 | +1.74% | 1,316,622 |
| 2026-10-08 | 143.00 | 151.20 | 143.00 | 149.00 | -0.13% | 758,427 |
| 2026-10-07 | 146.00 | 149.20 | 143.80 | 149.20 | +2.75% | 727,331 |
| 2026-10-06 | 149.80 | 149.80 | 143.20 | 145.20 | -0.14% | 1,015,221 |
| 2026-10-05 | 149.80 | 149.80 | 144.00 | 145.40 | -0.14% | 766,128 |
| 2026-10-02 | 148.00 | 150.00 | 145.60 | 145.60 | -0.41% | 1,146,267 |
| 2026-10-01 | 143.00 | 148.20 | 143.00 | 146.20 | -1.08% | 1,374,510 |
| 2026-09-30 | 143.00 | 149.00 | 143.00 | 147.80 | +2.50% | 1,464,018 |
| 2026-09-29 | 144.00 | 151.80 | 143.80 | 144.20 | -3.99% | 942,087 |
| 2026-09-28 | 140.60 | 150.60 | 140.60 | 150.20 | +5.77% | 1,130,343 |
| 2026-09-25 | 140.00 | 142.60 | 138.80 | 142.00 | +1.00% | 470,977 |
| 2026-09-24 | 138.40 | 141.00 | 133.80 | 140.60 | +1.30% | 834,127 |
| 2026-09-23 | 137.00 | 139.80 | 132.60 | 138.80 | +3.58% | 621,101 |
| 2026-09-22 | 135.20 | 136.80 | 134.00 | 134.00 | +0.15% | 725,883 |
| 2026-09-21 | 134.00 | 135.80 | 130.80 | 133.80 | +2.14% | 596,219 |
| 2026-09-18 | 130.00 | 134.20 | 129.40 | 131.00 | -1.50% | 9,162,421 |
| 2026-09-17 | 133.00 | 134.80 | 130.80 | 133.00 | +0.61% | 858,336 |
| 2026-09-16 | 130.00 | 134.00 | 129.80 | 132.20 | +0.15% | 1,149,439 |
| 2026-09-15 | 130.00 | 132.20 | 129.20 | 132.00 | +0.76% | 1,484,897 |
| 2026-09-14 | 127.20 | 131.60 | 126.40 | 131.00 | +3.31% | 1,266,038 |
| 2026-09-11 | 124.60 | 127.20 | 124.60 | 126.80 | +0.48% | 948,395 |
| 2026-09-10 | 124.00 | 129.00 | 120.60 | 126.20 | +0.64% | 1,928,704 |
| 2026-09-09 | 133.80 | 134.20 | 125.40 | 125.40 | -6.70% | 4,219,266 |
| 2026-09-08 | 142.00 | 142.00 | 134.40 | 134.40 | -3.72% | 1,439,615 |
| 2026-09-07 | 145.00 | 146.00 | 139.60 | 139.60 | -0.57% | 1,681,939 |
| 2026-09-04 | 141.40 | 145.80 | 139.00 | 140.40 | -0.71% | 740,393 |
| 2026-09-03 | 142.00 | 145.80 | 138.80 | 141.40 | +0.00% | 118,005,953 |
| 2026-09-02 | 138.20 | 145.80 | 138.20 | 141.40 | -1.12% | 887,634 |
| 2026-09-01 | 138.20 | 144.80 | 138.20 | 143.00 | -1.38% | 1,409,449 |
| 2026-08-28 | 144.40 | 145.20 | 143.40 | 145.00 | +0.55% | 1,182,064 |
| 2026-08-27 | 142.20 | 144.20 | 138.60 | 144.20 | +1.84% | 725,686 |
| 2026-08-26 | 142.80 | 144.00 | 140.40 | 141.60 | -0.56% | 605,073 |
| 2026-08-25 | 141.20 | 142.80 | 141.20 | 142.40 | +0.42% | 830,260 |
| 2026-08-24 | 139.40 | 141.80 | 136.00 | 141.80 | +1.58% | 831,207 |
| 2026-08-21 | 136.40 | 139.60 | 136.20 | 139.60 | +2.05% | 903,740 |
| 2026-08-20 | 140.00 | 140.00 | 136.00 | 136.80 | -0.58% | 630,235 |
| 2026-08-19 | 140.00 | 140.00 | 136.39 | 137.60 | -0.58% | 519,470 |
| 2026-08-18 | 139.00 | 142.00 | 138.00 | 138.40 | -0.14% | 487,331 |
| 2026-08-17 | 138.80 | 140.00 | 137.80 | 138.60 | -1.00% | 647,301 |
| 2026-08-14 | 142.80 | 144.40 | 139.40 | 140.00 | -1.13% | 1,364,820 |
| 2026-08-13 | 144.00 | 144.00 | 141.20 | 141.60 | +0.43% | 529,244 |
| 2026-08-12 | 142.20 | 142.80 | 140.70 | 141.00 | -0.98% | 361,438 |
| 2026-08-11 | 141.00 | 143.00 | 141.00 | 142.40 | +0.28% | 420,739 |
| 2026-08-10 | 142.00 | 143.40 | 141.00 | 142.00 | +0.00% | 650,291 |
| 2026-08-07 | 144.00 | 144.00 | 141.80 | 142.00 | -0.56% | 636,159 |
| 2026-08-06 | 144.00 | 144.00 | 139.20 | 142.80 | +0.42% | 1,917,238 |
| 2026-08-05 | 143.60 | 143.80 | 141.40 | 142.20 | -0.56% | 3,657,779 |
| 2026-08-04 | 144.00 | 144.20 | 140.60 | 143.00 | +0.85% | 1,320,413 |
| 2026-08-03 | 141.60 | 142.40 | 141.00 | 141.80 | +0.57% | 1,071,978 |
| 2026-07-31 | 144.00 | 144.00 | 138.80 | 141.00 | -0.84% | 3,769,390 |
| 2026-07-30 | 144.60 | 144.60 | 142.20 | 142.20 | -1.25% | 1,561,849 |
| 2026-07-29 | 144.60 | 144.80 | 142.60 | 144.00 | -0.41% | 3,960,667 |
| 2026-07-28 | 140.20 | 144.60 | 140.20 | 144.60 | +1.12% | 2,713,771 |
| 2026-07-27 | 143.00 | 145.00 | 142.88 | 143.00 | +0.00% | 1,822,862 |
| 2026-07-24 | 143.00 | 143.80 | 141.20 | 143.00 | +0.85% | 1,437,031 |
| 2026-07-23 | 144.00 | 144.20 | 141.20 | 141.80 | -0.42% | 577,967 |
| 2026-07-22 | 142.80 | 142.80 | 139.40 | 142.40 | +0.14% | 1,018,773 |
| 2026-07-21 | 143.00 | 143.60 | 141.60 | 142.20 | -0.42% | 1,174,251 |
| 2026-07-20 | 143.00 | 143.80 | 141.60 | 142.80 | +0.85% | 2,112,755 |
| 2026-07-17 | 141.40 | 143.20 | 138.20 | 141.60 | -0.84% | 346,542 |
| 2026-07-16 | 144.00 | 144.00 | 141.94 | 142.80 | -0.70% | 683,165 |
| 2026-07-15 | 143.00 | 144.27 | 138.40 | 143.80 | +0.84% | 1,883,671 |
| 2026-07-14 | 142.60 | 143.80 | 139.40 | 142.60 | +1.28% | 2,971,997 |
| 2026-07-13 | 138.00 | 142.20 | 137.60 | 140.80 | +1.00% | 908,974 |
| 2026-07-10 | 137.40 | 141.00 | 137.40 | 139.40 | +0.14% | 2,200,204 |
| 2026-07-09 | 136.80 | 140.00 | 135.40 | 139.20 | +0.43% | 1,524,088 |
| 2026-07-08 | 138.00 | 139.40 | 136.75 | 138.60 | +1.17% | 1,745,247 |
| 2026-07-07 | 136.00 | 140.40 | 132.40 | 137.00 | +4.90% | 3,563,532 |
| 2026-07-06 | 128.80 | 130.60 | 127.00 | 130.60 | +1.40% | 735,563 |
| 2026-07-03 | 131.40 | 131.40 | 127.00 | 128.80 | +0.31% | 557,530 |
| 2026-07-02 | 125.80 | 129.40 | 125.40 | 128.40 | +1.10% | 962,159 |
| 2026-07-01 | 120.60 | 127.80 | 120.60 | 127.00 | +5.31% | 1,187,871 |
| 2026-06-30 | 118.80 | 124.00 | 118.80 | 120.60 | -1.47% | 805,550 |
| 2026-06-29 | 124.00 | 125.20 | 122.20 | 122.40 | -0.65% | 795,186 |
| 2026-06-26 | 120.00 | 125.00 | 118.80 | 123.20 | +1.65% | 903,969 |
| 2026-06-25 | 120.80 | 124.00 | 120.20 | 121.20 | -0.98% | 723,025 |
| 2026-06-24 | 124.00 | 124.60 | 122.20 | 122.40 | -1.13% | 531,415 |
| 2026-06-23 | 122.20 | 129.00 | 121.20 | 123.80 | +0.16% | 739,958 |
| 2026-06-22 | 131.60 | 131.60 | 123.40 | 123.60 | -1.75% | 1,058,130 |
| 2026-06-19 | 134.00 | 134.00 | 123.88 | 125.80 | -1.56% | 6,763,576 |
| 2026-06-18 | 130.00 | 133.00 | 127.60 | 127.80 | -1.99% | 849,505 |
| 2026-06-17 | 131.20 | 132.60 | 128.60 | 130.40 | -0.46% | 1,648,406 |
| 2026-06-16 | 132.00 | 133.20 | 131.00 | 131.00 | -1.06% | 890,326 |
| 2026-06-15 | 135.80 | 136.40 | 131.35 | 132.40 | -1.34% | 1,024,338 |
| 2026-06-12 | 134.80 | 138.20 | 131.60 | 134.20 | +0.15% | 889,534 |
| 2026-06-11 | 141.00 | 142.60 | 129.80 | 134.00 | -5.10% | 4,678,737 |
| 2026-06-10 | 140.80 | 143.80 | 139.40 | 141.20 | -0.70% | 923,467 |
| 2026-06-09 | 144.80 | 145.80 | 141.60 | 142.20 | -1.66% | 621,393 |
| 2026-06-08 | 143.80 | 146.60 | 142.20 | 144.60 | +0.14% | 760,314 |
| 2026-06-05 | 151.60 | 151.78 | 143.40 | 144.40 | -3.09% | 991,556 |
| 2026-06-04 | 148.60 | 150.00 | 145.40 | 149.00 | +0.40% | 782,585 |
| 2026-06-03 | 149.60 | 150.00 | 147.00 | 148.40 | -0.40% | 1,086,253 |
| 2026-06-02 | 151.00 | 153.40 | 148.40 | 149.00 | -0.27% | 2,266,301 |
| 2026-06-01 | 143.20 | 150.60 | 142.10 | 149.40 | +4.77% | 3,357,769 |
| 2026-05-29 | 140.00 | 143.40 | 140.00 | 142.60 | +0.56% | 14,986,976 |
| 2026-05-28 | 137.80 | 143.40 | 137.80 | 141.80 | +1.29% | 1,178,869 |
| 2026-05-27 | 141.80 | 142.00 | 139.60 | 140.00 | -0.99% | 1,062,114 |
| 2026-05-26 | 138.40 | 142.40 | 138.40 | 141.40 | -0.70% | 663,119 |
| 2026-05-22 | 134.80 | 144.00 | 134.80 | 142.40 | +1.57% | 1,009,795 |
| 2026-05-21 | 141.60 | 141.60 | 136.00 | 140.20 | +2.19% | 894,938 |
| 2026-05-20 | 138.40 | 139.40 | 135.80 | 137.20 | -2.42% | 1,007,695 |
| 2026-05-19 | 137.40 | 142.00 | 137.20 | 140.60 | +2.48% | 2,461,899 |
| 2026-05-18 | 134.00 | 138.40 | 134.00 | 137.20 | -0.44% | 637,129 |
| 2026-05-15 | 134.00 | 137.80 | 134.00 | 137.80 | +1.03% | 1,199,789 |
| 2026-05-14 | 134.00 | 136.60 | 134.00 | 136.40 | +1.04% | 787,860 |
| 2026-05-13 | 136.00 | 137.80 | 134.60 | 135.00 | -1.17% | 839,423 |
| 2026-05-12 | 136.00 | 137.20 | 133.20 | 136.60 | -0.58% | 844,296 |
| 2026-05-11 | 139.00 | 141.20 | 137.20 | 137.40 | -2.00% | 603,154 |
| 2026-05-08 | 137.00 | 141.40 | 136.40 | 140.20 | +2.04% | 7,477,665 |
| 2026-05-07 | 140.20 | 140.20 | 135.20 | 137.40 | -0.15% | 1,208,394 |
| 2026-05-06 | 143.80 | 143.80 | 137.60 | 137.60 | -2.13% | 2,986,880 |
| 2026-05-05 | 130.00 | 141.80 | 129.80 | 140.60 | +9.33% | 3,955,288 |
| 2026-05-01 | 121.00 | 129.69 | 120.79 | 128.60 | +6.46% | 1,431,827 |
| 2026-04-30 | 117.00 | 120.80 | 116.40 | 120.80 | +2.55% | 967,666 |
| 2026-04-29 | 119.00 | 119.00 | 117.40 | 117.80 | -0.51% | 578,604 |
| 2026-04-28 | 122.80 | 122.80 | 116.60 | 118.40 | +0.68% | 907,655 |
| 2026-04-27 | 116.00 | 118.40 | 116.00 | 117.60 | +0.17% | 654,369 |
| 2026-04-24 | 119.60 | 121.60 | 116.60 | 117.40 | -0.51% | 700,871 |
| 2026-04-23 | 117.40 | 121.80 | 117.40 | 118.00 | -3.44% | 1,049,051 |
| 2026-04-22 | 121.40 | 123.00 | 120.80 | 122.20 | +0.49% | 694,501 |
| 2026-04-21 | 118.20 | 122.40 | 118.20 | 121.60 | +0.33% | 1,048,156 |
| 2026-04-20 | 122.20 | 122.60 | 119.40 | 121.20 | -1.46% | 1,175,763 |
| 2026-04-17 | 122.60 | 125.20 | 122.40 | 123.00 | +0.33% | 2,319,465 |
| 2026-04-16 | 121.40 | 125.00 | 119.00 | 122.60 | +2.34% | 3,455,528 |
| 2026-04-15 | 118.20 | 120.60 | 117.00 | 119.80 | +0.67% | 2,993,611 |
| 2026-04-14 | 119.60 | 120.50 | 117.40 | 119.00 | +0.00% | 3,370,414 |
| 2026-04-13 | 116.00 | 120.00 | 115.40 | 119.00 | +2.41% | 2,744,657 |
| 2026-04-10 | 115.40 | 118.60 | 115.40 | 116.20 | +0.69% | 1,122,081 |
| 2026-04-09 | 120.80 | 123.40 | 114.80 | 115.40 | -5.72% | 1,575,514 |
| 2026-04-08 | 122.80 | 124.40 | 120.80 | 122.40 | +2.86% | 1,689,332 |
| 2026-04-07 | 118.60 | 120.22 | 116.60 | 119.00 | -0.34% | 1,140,498 |
| 2026-04-02 | 117.00 | 119.60 | 116.20 | 119.40 | +1.53% | 1,114,502 |
| 2026-04-01 | 117.80 | 119.40 | 115.40 | 117.60 | +1.55% | 1,252,828 |
| 2026-03-31 | 117.00 | 117.29 | 113.40 | 115.80 | +1.58% | 1,093,487 |
| 2026-03-30 | 112.00 | 114.20 | 107.20 | 114.00 | +0.18% | 1,549,512 |
| 2026-03-27 | 119.80 | 119.80 | 113.20 | 113.80 | -1.04% | 1,623,963 |
| 2026-03-26 | 115.80 | 116.40 | 113.60 | 115.00 | -1.20% | 1,944,707 |
| 2026-03-25 | 117.40 | 118.40 | 115.60 | 116.40 | +0.87% | 1,457,564 |
| 2026-03-24 | 116.60 | 117.00 | 113.40 | 115.40 | -0.69% | 2,074,679 |
| 2026-03-23 | 117.80 | 119.80 | 115.60 | 116.20 | -2.68% | 2,653,567 |
| 2026-03-20 | 119.20 | 121.00 | 118.00 | 119.40 | +0.84% | 11,503,607 |
| 2026-03-19 | 119.40 | 119.80 | 117.20 | 118.40 | -1.66% | 1,994,530 |
| 2026-03-18 | 116.00 | 122.20 | 116.00 | 120.40 | +0.84% | 2,183,019 |
| 2026-03-17 | 120.00 | 120.80 | 117.00 | 119.40 | -0.83% | 2,370,203 |
| 2026-03-16 | 126.00 | 126.00 | 119.60 | 120.40 | -4.90% | 3,097,197 |
| 2026-03-13 | 126.00 | 128.40 | 126.00 | 126.60 | -1.56% | 2,532,621 |
| 2026-03-12 | 129.40 | 131.40 | 126.60 | 128.60 | -2.28% | 2,403,125 |
| 2026-03-11 | 128.00 | 133.40 | 128.00 | 131.60 | +0.30% | 1,759,148 |
| 2026-03-10 | 131.40 | 133.60 | 130.00 | 131.20 | -0.46% | 2,478,887 |
| 2026-03-09 | 129.80 | 133.40 | 129.00 | 131.80 | -0.30% | 1,031,401 |
| 2026-03-06 | 132.00 | 133.80 | 131.60 | 132.20 | +0.00% | 1,849,961 |
| 2026-03-05 | 128.00 | 134.20 | 128.00 | 132.20 | +2.16% | 3,434,804 |
| 2026-03-04 | 124.60 | 130.00 | 124.60 | 129.40 | +2.86% | 984,383 |
| 2026-03-03 | 126.00 | 130.00 | 122.40 | 125.80 | -1.56% | 2,950,968 |
| 2026-03-02 | 129.60 | 132.52 | 126.80 | 127.80 | -3.62% | 2,319,043 |
| 2026-02-27 | 136.60 | 137.60 | 130.60 | 132.60 | -2.93% | 2,247,259 |
| 2026-02-26 | 133.00 | 137.20 | 131.42 | 136.60 | +3.64% | 1,040,878 |
| 2026-02-25 | 129.00 | 132.20 | 128.54 | 131.80 | +2.01% | 1,521,769 |
| 2026-02-24 | 128.40 | 130.80 | 128.20 | 129.20 | +0.62% | 1,508,288 |
| 2026-02-23 | 130.00 | 130.00 | 124.23 | 128.40 | -3.31% | 3,654,796 |
| 2026-02-20 | 131.00 | 134.80 | 131.00 | 132.80 | +0.76% | 861,638 |
| 2026-02-19 | 136.40 | 136.40 | 131.20 | 131.80 | -2.95% | 1,839,152 |
| 2026-02-18 | 136.00 | 136.80 | 134.20 | 135.80 | +0.00% | 710,113 |
| 2026-02-17 | 131.80 | 136.60 | 131.80 | 135.80 | +2.57% | 1,603,864 |
| 2026-02-16 | 137.60 | 137.60 | 131.80 | 132.40 | -1.05% | 2,600,470 |
| 2026-02-13 | 131.00 | 135.80 | 131.00 | 133.80 | +0.90% | 2,058,322 |
| 2026-02-12 | 133.00 | 136.40 | 132.20 | 132.60 | -1.34% | 2,238,846 |
| 2026-02-11 | 136.40 | 136.83 | 133.40 | 134.40 | -1.32% | 4,378,743 |
| 2026-02-10 | 134.60 | 137.20 | 134.40 | 136.20 | +1.04% | 2,817,715 |
| 2026-02-09 | 132.00 | 135.28 | 131.20 | 134.80 | +2.12% | 2,504,533 |
| 2026-02-06 | 132.20 | 137.98 | 131.80 | 132.00 | -0.60% | 1,590,397 |
| 2026-02-05 | 133.80 | 135.62 | 132.00 | 132.80 | -0.75% | 2,233,106 |
| 2026-02-04 | 135.00 | 136.40 | 133.20 | 133.80 | -0.89% | 2,115,865 |
| 2026-02-03 | 141.60 | 142.00 | 135.00 | 135.00 | -4.66% | 1,842,488 |
| 2026-02-02 | 140.00 | 142.00 | 139.17 | 141.60 | +0.85% | 2,030,707 |
| 2026-01-30 | 140.40 | 142.00 | 139.20 | 140.40 | -0.14% | 1,598,363 |
| 2026-01-29 | 142.00 | 143.60 | 139.32 | 140.60 | -0.42% | 1,783,970 |
| 2026-01-28 | 138.00 | 141.40 | 137.20 | 141.20 | +2.32% | 2,220,732 |
| 2026-01-27 | 141.20 | 142.00 | 138.00 | 138.00 | -1.57% | 1,804,823 |
| 2026-01-26 | 140.00 | 141.22 | 138.79 | 140.20 | +1.15% | 940,271 |
| 2026-01-23 | 134.00 | 139.80 | 133.40 | 138.60 | +2.67% | 3,711,050 |
| 2026-01-22 | 140.20 | 140.20 | 132.80 | 135.00 | -2.17% | 4,589,804 |
| 2026-01-21 | 135.00 | 141.40 | 134.00 | 138.00 | +2.37% | 4,755,473 |
| 2026-01-20 | 136.40 | 137.60 | 134.40 | 134.80 | -1.61% | 1,377,553 |
| 2026-01-19 | 139.80 | 145.60 | 135.60 | 137.00 | -2.00% | 2,926,189 |
| 2026-01-16 | 138.80 | 140.60 | 138.00 | 139.80 | +0.00% | 514,279 |
| 2026-01-15 | 137.00 | 140.20 | 135.80 | 139.80 | +2.64% | 1,221,378 |
| 2026-01-14 | 133.60 | 137.80 | 133.60 | 136.20 | -0.29% | 3,005,815 |
| 2026-01-13 | 137.00 | 138.80 | 136.40 | 136.60 | -0.58% | 694,921 |
| 2026-01-12 | 139.80 | 142.20 | 136.60 | 137.40 | -1.43% | 1,155,361 |
| 2026-01-09 | 138.20 | 140.60 | 137.20 | 139.40 | +0.43% | 1,039,922 |
| 2026-01-08 | 134.20 | 139.80 | 134.20 | 138.80 | +2.06% | 695,105 |
| 2026-01-07 | 134.00 | 136.20 | 132.20 | 136.00 | +1.64% | 523,985 |
| 2026-01-06 | 139.20 | 139.20 | 130.80 | 133.80 | -0.15% | 870,436 |
| 2026-01-05 | 134.40 | 135.40 | 132.20 | 134.00 | -0.30% | 1,152,577 |
| 2026-01-02 | 139.40 | 140.60 | 134.00 | 134.40 | -3.45% | 818,044 |
| 2025-12-31 | 138.00 | 141.00 | 138.00 | 139.20 | -0.57% | 301,185 |
| 2025-12-30 | 140.80 | 141.80 | 139.60 | 140.00 | +0.00% | 514,375 |
| 2025-12-29 | 141.00 | 143.90 | 140.00 | 140.00 | -0.43% | 483,795 |
| 2025-12-24 | 141.00 | 142.20 | 140.49 | 140.60 | -0.57% | 241,581 |
| 2025-12-23 | 145.40 | 145.40 | 141.40 | 141.40 | -1.67% | 647,132 |
| 2025-12-22 | 143.20 | 145.40 | 141.40 | 143.80 | +0.14% | 905,186 |
| 2025-12-19 | 144.20 | 146.40 | 142.00 | 143.60 | -0.42% | 6,669,652 |
| 2025-12-18 | 141.40 | 144.60 | 140.80 | 144.20 | +1.84% | 953,388 |
| 2025-12-17 | 139.40 | 142.00 | 138.60 | 141.60 | +1.87% | 801,586 |
| 2025-12-16 | 138.40 | 142.00 | 137.60 | 139.00 | +0.00% | 876,228 |
| 2025-12-15 | 135.80 | 140.00 | 135.40 | 139.00 | +0.14% | 2,677,904 |
| 2025-12-12 | 138.60 | 142.00 | 138.00 | 138.80 | -0.14% | 1,695,833 |
| 2025-12-11 | 137.60 | 140.20 | 129.00 | 139.00 | -0.57% | 3,811,849 |
| 2025-12-10 | 143.60 | 144.00 | 138.14 | 139.80 | -2.37% | 1,249,164 |
| 2025-12-09 | 143.40 | 145.20 | 142.60 | 143.20 | -0.56% | 571,408 |
| 2025-12-08 | 144.00 | 145.40 | 143.80 | 144.00 | -0.41% | 480,570 |
| 2025-12-05 | 148.40 | 149.20 | 144.20 | 144.60 | -1.36% | 558,101 |
| 2025-12-04 | 150.20 | 150.20 | 144.20 | 146.60 | +0.55% | 848,892 |
| 2025-12-03 | 146.80 | 147.20 | 143.80 | 145.80 | -0.14% | 1,149,339 |
| 2025-12-02 | 145.80 | 147.00 | 143.80 | 146.00 | +0.00% | 733,279 |
| 2025-12-01 | 149.40 | 150.40 | 145.00 | 146.00 | -1.62% | 800,317 |
| 2025-11-28 | 150.20 | 150.20 | 146.00 | 148.40 | +0.00% | 559,763 |
| 2025-11-27 | 148.20 | 149.00 | 145.41 | 148.40 | +1.50% | 363,871 |
| 2025-11-26 | 146.40 | 148.00 | 144.90 | 146.20 | -0.27% | 429,693 |
| 2025-11-25 | 148.40 | 150.80 | 145.89 | 146.60 | -2.27% | 745,638 |
| 2025-11-24 | 148.00 | 150.80 | 147.20 | 150.00 | +2.32% | 1,200,376 |
| 2025-11-21 | 146.60 | 148.80 | 145.00 | 146.60 | -0.27% | 1,111,977 |
| 2025-11-20 | 147.00 | 153.80 | 147.00 | 147.00 | +3.81% | 2,498,010 |
| 2025-11-19 | 147.00 | 147.00 | 141.07 | 141.60 | -0.28% | 502,647 |
| 2025-11-18 | 142.00 | 143.80 | 140.20 | 142.00 | -0.70% | 504,308 |
| 2025-11-17 | 150.00 | 150.00 | 142.60 | 143.00 | -0.56% | 582,261 |
| 2025-11-14 | 147.00 | 147.00 | 141.00 | 143.80 | -0.83% | 903,461 |
| 2025-11-13 | 145.40 | 148.40 | 143.60 | 145.00 | -0.55% | 550,440 |
| 2025-11-12 | 146.00 | 148.80 | 145.40 | 145.80 | -0.55% | 487,535 |
| 2025-11-11 | 152.00 | 152.00 | 145.00 | 146.60 | +0.83% | 331,311 |
| 2025-11-10 | 142.00 | 148.00 | 142.00 | 145.40 | +1.54% | 816,599 |
| 2025-11-07 | 144.20 | 146.00 | 142.00 | 143.20 | -0.83% | 562,637 |
| 2025-11-06 | 145.00 | 150.80 | 143.60 | 144.40 | -3.48% | 1,001,709 |
| 2025-11-05 | 149.00 | 150.20 | 147.20 | 149.60 | +0.13% | 426,970 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+9.70%). Worst month: Mar (-11.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is NCC Group plc's (NCC.L) latest close?
169.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is NCC.L's 52-week high and low?
178.80 high and 107.20 low over the trailing 52 weeks, as of 2026-10-30.
What is NCC Group plc's strongest and weakest month historically?
Historically, NCC.L's strongest calendar month has been Sep (average +9.70%) and its weakest Mar (average -11.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on NCC.L?
Uptrend stack intact: Trades +15.7% vs the 50-day and +24.8% vs the 200-day average, 5.5% below the 52-week high and +57.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is NCC.L above its 50-day and 200-day moving averages?
NCC Group plc trades 15.7% above its 50-day and 24.8% above its 200-day moving average (7.0% above its 20-day). As of 2026-10-30.