NCC Group PLC (NCC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/07/2026 | 14:39:49 | 143.80p | 1,075 | £1,545.85 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:43 | 143.80p | 1,121 | £1,612.00 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:43 | 143.80p | 154 | £221.45 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:34 | 143.80p | 117 | £168.25 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:34 | 143.80p | 3,182 | £4,575.72 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:34 | 143.80p | 782 | £1,124.52 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:32 | 143.80p | 1,057 | £1,519.97 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:32 | 143.80p | 89 | £127.98 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:29 | 143.80p | 96 | £138.05 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:26 | 143.80p | 1,342 | £1,929.80 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:26 | 143.80p | 2,097 | £3,015.49 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:23 | 143.80p | 8,833 | £12,701.85 | Off-book | Unknown | OTC |
| 27/07/2026 | 14:39:23 | 143.80p | 8,833 | £12,701.85 | Off-book | Unknown | SI |
| 27/07/2026 | 14:39:23 | 143.80p | 1,342 | £1,929.80 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:23 | 143.80p | 1,374 | £1,975.81 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 9,546 | £13,746.24 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 2,846 | £4,098.24 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 1,860 | £2,678.40 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 5,000 | £7,200.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 7,154 | £10,301.76 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 3,140 | £4,521.60 | Exchange | Buy | AT |
| 27/07/2026 | 14:38:33 | 143.80p | 350 | £503.30 | Exchange | Sell | AT |
| 27/07/2026 | 14:38:29 | 143.80p | 1,467 | £2,109.55 | Exchange | Sell | AT |
| 27/07/2026 | 14:38:29 | 143.80p | 2,568 | £3,692.78 | Exchange | Sell | AT |
| 27/07/2026 | 14:38:29 | 143.80p | 318 | £457.28 | Exchange | Sell | AT |
| 27/07/2026 | 14:35:12 | 143.60p | 15 | £21.54 | Off-book | Sell | SI |
| 27/07/2026 | 14:34:17 | 143.70p | 1,050 | £1,508.81 | Off-book | Sell | SI |
| 27/07/2026 | 14:33:40 | 143.80p | 25,000 | £35,950.00 | Exchange | Sell | OFF |
| 27/07/2026 | 14:33:34 | 143.80p | 350 | £503.30 | Exchange | Sell | AT |
| 27/07/2026 | 14:33:26 | 143.80p | 1,411 | £2,029.02 | Exchange | Sell | AT |
| 27/07/2026 | 14:33:26 | 143.80p | 2,403 | £3,455.51 | Exchange | Sell | AT |
| 27/07/2026 | 14:33:24 | 144.00p | 10,000 | £14,400.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:33:24 | 144.00p | 3,050 | £4,392.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:33:23 | 143.60p | 25 | £35.90 | Off-book | Sell | SI |
| 27/07/2026 | 14:33:20 | 143.81p | 50,000 | £71,903.10 | Exchange | Buy | OFF |
| 27/07/2026 | 14:33:04 | 143.80p | 709 | £1,019.54 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:54 | 143.80p | 2,588 | £3,721.54 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:54 | 143.80p | 900 | £1,294.20 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:44 | 143.80p | 3,512 | £5,050.26 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:36 | 143.80p | 3,188 | £4,584.34 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 4,404 | £6,332.95 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 1,096 | £1,576.05 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 700 | £1,006.60 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 125 | £179.75 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 2,575 | £3,702.85 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 1,084 | £1,558.79 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:21 | 143.80p | 457 | £657.17 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:16 | 144.00p | 1,950 | £2,808.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:32:04 | 143.80p | 746 | £1,072.75 | Exchange | Buy | AT |
| 27/07/2026 | 14:32:04 | 143.80p | 2,700 | £3,882.60 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/07/2026 | 14:39:49 | 143.80p | 1,075 | £1,545.85 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:43 | 143.80p | 1,121 | £1,612.00 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:43 | 143.80p | 154 | £221.45 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:34 | 143.80p | 117 | £168.25 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:34 | 143.80p | 3,182 | £4,575.72 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:34 | 143.80p | 782 | £1,124.52 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:32 | 143.80p | 1,057 | £1,519.97 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:32 | 143.80p | 89 | £127.98 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:29 | 143.80p | 96 | £138.05 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:26 | 143.80p | 1,342 | £1,929.80 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:26 | 143.80p | 2,097 | £3,015.49 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:23 | 143.80p | 8,833 | £12,701.85 | Off-book | Unknown | OTC |
| 27/07/2026 | 14:39:23 | 143.80p | 8,833 | £12,701.85 | Off-book | Unknown | SI |
| 27/07/2026 | 14:39:23 | 143.80p | 1,342 | £1,929.80 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:23 | 143.80p | 1,374 | £1,975.81 | Exchange | Sell | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 9,546 | £13,746.24 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 2,846 | £4,098.24 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 1,860 | £2,678.40 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 5,000 | £7,200.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 7,154 | £10,301.76 | Exchange | Buy | AT |
| 27/07/2026 | 14:39:23 | 144.00p | 3,140 | £4,521.60 | Exchange | Buy | AT |
| 27/07/2026 | 14:38:33 | 143.80p | 350 | £503.30 | Exchange | Sell | AT |
| 27/07/2026 | 14:38:29 | 143.80p | 1,467 | £2,109.55 | Exchange | Sell | AT |
| 27/07/2026 | 14:38:29 | 143.80p | 2,568 | £3,692.78 | Exchange | Sell | AT |
| 27/07/2026 | 14:38:29 | 143.80p | 318 | £457.28 | Exchange | Sell | AT |
| 27/07/2026 | 14:35:12 | 143.60p | 15 | £21.54 | Off-book | Sell | SI |
| 27/07/2026 | 14:34:17 | 143.70p | 1,050 | £1,508.81 | Off-book | Sell | SI |
| 27/07/2026 | 14:33:40 | 143.80p | 25,000 | £35,950.00 | Exchange | Sell | OFF |
| 27/07/2026 | 14:33:34 | 143.80p | 350 | £503.30 | Exchange | Sell | AT |
| 27/07/2026 | 14:33:26 | 143.80p | 1,411 | £2,029.02 | Exchange | Sell | AT |
| 27/07/2026 | 14:33:26 | 143.80p | 2,403 | £3,455.51 | Exchange | Sell | AT |
| 27/07/2026 | 14:33:24 | 144.00p | 10,000 | £14,400.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:33:24 | 144.00p | 3,050 | £4,392.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:33:23 | 143.60p | 25 | £35.90 | Off-book | Sell | SI |
| 27/07/2026 | 14:33:20 | 143.81p | 50,000 | £71,903.10 | Exchange | Buy | OFF |
| 27/07/2026 | 14:33:04 | 143.80p | 709 | £1,019.54 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:54 | 143.80p | 2,588 | £3,721.54 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:54 | 143.80p | 900 | £1,294.20 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:44 | 143.80p | 3,512 | £5,050.26 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:36 | 143.80p | 3,188 | £4,584.34 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 4,404 | £6,332.95 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 1,096 | £1,576.05 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 700 | £1,006.60 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 125 | £179.75 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 2,575 | £3,702.85 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:30 | 143.80p | 1,084 | £1,558.79 | Exchange | Unknown | AT |
| 27/07/2026 | 14:32:21 | 143.80p | 457 | £657.17 | Exchange | Sell | AT |
| 27/07/2026 | 14:32:16 | 144.00p | 1,950 | £2,808.00 | Exchange | Buy | AT |
| 27/07/2026 | 14:32:04 | 143.80p | 746 | £1,072.75 | Exchange | Buy | AT |
| 27/07/2026 | 14:32:04 | 143.80p | 2,700 | £3,882.60 | Exchange | Buy | AT |
