Northcoders Group PLC (CODE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00AM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 16 May 2024 | 152.50 | 157.80 | 141.00 | 152.50 | 152.50 | 3,291 |
| 15 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 14 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 13 May 2024 | 152.50 | 153.95 | 140.00 | 150.00 | 150.00 | 4,672 |
| 10 May 2024 | 145.00 | 148.50 | 148.50 | 147.50 | 147.50 | 2,211 |
| 09 May 2024 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 643 |
| 08 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 07 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 03 May 2024 | 145.00 | 140.50 | 140.50 | 145.00 | 145.00 | 700 |
| 02 May 2024 | 152.50 | 145.75 | 145.00 | 145.00 | 145.00 | 4,432 |
| 01 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 30 Apr 2024 | 160.00 | 153.50 | 145.00 | 152.50 | 152.50 | 7,465 |
| 29 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 26 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 25 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 24 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 23 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 22 Apr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 400 |
| 19 Apr 2024 | 157.50 | 152.00 | 152.00 | 160.00 | 160.00 | 20 |
| 18 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 17 Apr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 500 |
| 16 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 15 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 12 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 11 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 10 Apr 2024 | 160.00 | 161.40 | 161.40 | 160.00 | 160.00 | 200 |
| 09 Apr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 93 |
| 08 Apr 2024 | 162.50 | 151.60 | 151.60 | 160.00 | 160.00 | 4,621 |
| 05 Apr 2024 | 162.50 | 165.90 | 165.90 | 160.00 | 160.00 | 1,287 |
| 04 Apr 2024 | 160.90 | 167.00 | 151.00 | 157.00 | 157.00 | 30,278 |
| 03 Apr 2024 | 157.50 | 150.50 | 150.50 | 157.50 | 157.50 | 4,176 |
| 02 Apr 2024 | 157.50 | 161.25 | 157.50 | 157.50 | 157.50 | 10,000 |
| 28 Mar 2024 | 157.50 | 147.75 | 147.75 | 157.50 | 157.50 | 4,064 |
| 27 Mar 2024 | 157.50 | 160.75 | 157.50 | 157.50 | 157.50 | 14,000 |
| 26 Mar 2024 | 157.50 | 146.00 | 146.00 | 157.50 | 157.50 | 6,850 |
| 25 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 781 |
| 22 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 21 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 20 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 19 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 18 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 15 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 500 |
| 14 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 13 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 1,500 |
| 12 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 11 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 08 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 07 Mar 2024 | 157.50 | 164.75 | 164.75 | 157.50 | 157.50 | 1,322 |
| 06 Mar 2024 | 157.50 | 165.00 | 165.00 | 157.50 | 157.50 | 1,212 |
| 05 Mar 2024 | 157.50 | 160.00 | 157.00 | 157.00 | 157.00 | 1,797 |
| 04 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 2,012 |
| 01 Mar 2024 | 157.50 | 149.50 | 145.00 | 157.50 | 157.50 | 515 |
| 29 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 28 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 27 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 26 Feb 2024 | 157.50 | 149.50 | 149.50 | 157.50 | 157.50 | 262 |
| 23 Feb 2024 | 157.50 | 149.50 | 149.50 | 157.50 | 157.50 | 500 |
| 22 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 21 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 20 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 19 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 16 Feb 2024 | 157.50 | 150.00 | 145.00 | 157.50 | 157.50 | 406 |
| 15 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 14 Feb 2024 | 157.50 | 170.00 | 170.00 | 157.50 | 157.50 | 13 |
| 13 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 12 Feb 2024 | 157.50 | 145.00 | 145.00 | 157.50 | 157.50 | 5 |
| 09 Feb 2024 | 157.50 | 145.00 | 145.00 | 157.50 | 157.50 | 32 |
| 08 Feb 2024 | 157.50 | 150.00 | 145.00 | 157.50 | 157.50 | 276 |
| 07 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 06 Feb 2024 | 157.50 | 150.00 | 149.50 | 157.50 | 157.50 | 1,353 |
| 05 Feb 2024 | 157.50 | 167.50 | 167.50 | 157.50 | 157.50 | 322 |
| 02 Feb 2024 | 157.50 | 152.50 | 152.50 | 157.50 | 157.50 | 750 |
| 01 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 31 Jan 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 30 Jan 2024 | 157.50 | 160.00 | 158.50 | 157.50 | 157.50 | 2,603 |
| 29 Jan 2024 | 150.00 | 145.40 | 145.40 | 152.50 | 152.50 | 250 |
| 26 Jan 2024 | 150.00 | 155.00 | 155.00 | 152.50 | 152.50 | 347 |
| 25 Jan 2024 | 152.50 | 155.00 | 140.00 | 155.00 | 155.00 | 2,247 |
| 24 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 Jan 2024 | 152.50 | 140.00 | 140.00 | 152.50 | 152.50 | 1 |
| 22 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 19 Jan 2024 | 152.50 | 165.00 | 140.00 | 152.50 | 152.50 | 88 |
| 18 Jan 2024 | 152.50 | 165.00 | 156.25 | 152.50 | 152.50 | 3,033 |
| 17 Jan 2024 | 157.50 | 170.00 | 146.00 | 152.50 | 152.50 | 5,376 |
| 16 Jan 2024 | 140.00 | 170.00 | 144.30 | 160.00 | 160.00 | 17,953 |
| 15 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 12 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 11 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 10 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 09 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 08 Jan 2024 | 135.00 | 130.00 | 130.00 | 135.00 | 135.00 | 2,500 |
| 05 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 04 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 03 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 02 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 29 Dec 2023 | 135.00 | 131.00 | 131.00 | 135.00 | 135.00 | 695 |
| 28 Dec 2023 | 135.00 | 132.00 | 126.00 | 135.00 | 135.00 | 675 |
| 27 Dec 2023 | 132.50 | 126.00 | 126.00 | 132.50 | 132.50 | 665 |
| 22 Dec 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.