NCC Group PLC (NCC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/05/2026 | 15:35:11 | 140.20p | 327,078 | £458,563.36 | Exchange | Sell | UT |
| 21/05/2026 | 15:29:54 | 139.80p | 16 | £22.37 | Exchange | Buy | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 817 | £1,138.90 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 770 | £1,073.38 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 341 | £475.35 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 275 | £383.35 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 1 | £1.40 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 1,000 | £1,396.00 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 616 | £859.94 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 770 | £1,074.92 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 725 | £1,010.65 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 1,032 | £1,440.67 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:31 | 139.60p | 186 | £259.66 | Off-book | Sell | SI |
| 21/05/2026 | 15:29:24 | 139.60p | 68 | £94.93 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:24 | 139.60p | 72 | £100.51 | Exchange | Sell | AT |
| 21/05/2026 | 15:28:39 | 139.80p | 942 | £1,316.92 | Exchange | Buy | AT |
| 21/05/2026 | 15:28:34 | 139.80p | 683 | £954.83 | Exchange | Buy | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 717 | £1,002.37 | Exchange | Sell | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 717 | £1,002.37 | Exchange | Sell | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 1,355 | £1,894.29 | Exchange | Sell | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 83 | £116.03 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:57 | 140.00p | 27 | £37.80 | Off-book | Buy | SI |
| 21/05/2026 | 15:26:17 | 139.80p | 688 | £961.82 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 700 | £978.60 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,374 | £1,920.85 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 687 | £960.43 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,000 | £1,398.00 | Exchange | Buy | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 145 | £202.71 | Exchange | Buy | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 5 | £6.99 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 162 | £226.48 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 314 | £438.97 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,110 | £1,551.78 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,132 | £1,582.54 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:13 | 139.60p | 935 | £1,305.26 | Exchange | Sell | AT |
| 21/05/2026 | 15:25:13 | 139.60p | 687 | £959.05 | Exchange | Sell | AT |
| 21/05/2026 | 15:25:13 | 139.60p | 700 | £977.20 | Exchange | Sell | AT |
| 21/05/2026 | 15:25:13 | 139.60p | 1,014 | £1,415.54 | Exchange | Sell | AT |
| 21/05/2026 | 15:24:29 | 139.60p | 496 | £692.42 | Exchange | Sell | AT |
| 21/05/2026 | 15:24:29 | 139.80p | 1,077 | £1,505.65 | Exchange | Sell | AT |
| 21/05/2026 | 15:24:29 | 139.60p | 1,000 | £1,396.00 | Exchange | Sell | AT |
| 21/05/2026 | 15:23:59 | 139.80p | 1,228 | £1,716.74 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:34 | 140.00p | 1,310 | £1,834.00 | Off-book | Buy | SI |
| 21/05/2026 | 15:21:24 | 139.80p | 210 | £293.58 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 139.80p | 286 | £399.83 | Exchange | Unknown | AT |
| 21/05/2026 | 15:21:13 | 139.80p | 620 | £866.76 | Exchange | Unknown | AT |
| 21/05/2026 | 15:21:13 | 139.80p | 638 | £891.92 | Exchange | Unknown | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 711 | £995.40 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 1,184 | £1,657.60 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 1,219 | £1,706.60 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 39 | £54.60 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/05/2026 | 15:35:11 | 140.20p | 327,078 | £458,563.36 | Exchange | Sell | UT |
| 21/05/2026 | 15:29:54 | 139.80p | 16 | £22.37 | Exchange | Buy | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 817 | £1,138.90 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 770 | £1,073.38 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 341 | £475.35 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 275 | £383.35 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 1 | £1.40 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 1,000 | £1,396.00 | Exchange | Unknown | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 616 | £859.94 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 770 | £1,074.92 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.40p | 725 | £1,010.65 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:46 | 139.60p | 1,032 | £1,440.67 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:31 | 139.60p | 186 | £259.66 | Off-book | Sell | SI |
| 21/05/2026 | 15:29:24 | 139.60p | 68 | £94.93 | Exchange | Sell | AT |
| 21/05/2026 | 15:29:24 | 139.60p | 72 | £100.51 | Exchange | Sell | AT |
| 21/05/2026 | 15:28:39 | 139.80p | 942 | £1,316.92 | Exchange | Buy | AT |
| 21/05/2026 | 15:28:34 | 139.80p | 683 | £954.83 | Exchange | Buy | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 717 | £1,002.37 | Exchange | Sell | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 717 | £1,002.37 | Exchange | Sell | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 1,355 | £1,894.29 | Exchange | Sell | AT |
| 21/05/2026 | 15:27:04 | 139.80p | 83 | £116.03 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:57 | 140.00p | 27 | £37.80 | Off-book | Buy | SI |
| 21/05/2026 | 15:26:17 | 139.80p | 688 | £961.82 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 700 | £978.60 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,374 | £1,920.85 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 687 | £960.43 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,000 | £1,398.00 | Exchange | Buy | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 145 | £202.71 | Exchange | Buy | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 5 | £6.99 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 162 | £226.48 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 314 | £438.97 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,110 | £1,551.78 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:17 | 139.80p | 1,132 | £1,582.54 | Exchange | Sell | AT |
| 21/05/2026 | 15:26:13 | 139.60p | 935 | £1,305.26 | Exchange | Sell | AT |
| 21/05/2026 | 15:25:13 | 139.60p | 687 | £959.05 | Exchange | Sell | AT |
| 21/05/2026 | 15:25:13 | 139.60p | 700 | £977.20 | Exchange | Sell | AT |
| 21/05/2026 | 15:25:13 | 139.60p | 1,014 | £1,415.54 | Exchange | Sell | AT |
| 21/05/2026 | 15:24:29 | 139.60p | 496 | £692.42 | Exchange | Sell | AT |
| 21/05/2026 | 15:24:29 | 139.80p | 1,077 | £1,505.65 | Exchange | Sell | AT |
| 21/05/2026 | 15:24:29 | 139.60p | 1,000 | £1,396.00 | Exchange | Sell | AT |
| 21/05/2026 | 15:23:59 | 139.80p | 1,228 | £1,716.74 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:34 | 140.00p | 1,310 | £1,834.00 | Off-book | Buy | SI |
| 21/05/2026 | 15:21:24 | 139.80p | 210 | £293.58 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 139.80p | 286 | £399.83 | Exchange | Unknown | AT |
| 21/05/2026 | 15:21:13 | 139.80p | 620 | £866.76 | Exchange | Unknown | AT |
| 21/05/2026 | 15:21:13 | 139.80p | 638 | £891.92 | Exchange | Unknown | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 711 | £995.40 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 1,184 | £1,657.60 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 1,219 | £1,706.60 | Exchange | Sell | AT |
| 21/05/2026 | 15:21:13 | 140.00p | 39 | £54.60 | Exchange | Sell | AT |
