Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 6.250 | 6.250 | 5.000 | 6.250 | 218.75 | 11,953 |
| 2023-11-07 | 6.250 | 6.250 | 5.650 | 6.250 | 218.75 | 3 |
| 2023-11-06 | 6.250 | 6.250 | 6.000 | 6.250 | 218.75 | 311 |
| 2023-11-03 | 6.250 | 6.250 | 6.000 | 6.250 | 218.75 | 2 |
| 2023-11-01 | 6.250 | 6.625 | 6.250 | 6.250 | 218.75 | 427 |
| 2023-10-26 | 6.250 | 6.250 | 5.650 | 6.250 | 218.75 | 134 |
| 2023-10-23 | 6.250 | 6.250 | 6.110 | 6.250 | 218.75 | 517 |
| 2023-10-17 | 6.250 | 6.250 | 6.110 | 6.250 | 218.75 | 0 |
| 2023-10-16 | 6.250 | 6.250 | 6.110 | 6.250 | 218.75 | 0 |
| 2023-10-12 | 6.250 | 6.850 | 6.250 | 6.250 | 218.75 | 1,296 |
| 2023-09-27 | 5.500 | 5.500 | 5.500 | 5.500 | 192.50 | 331 |
| 2023-09-18 | 5.500 | 5.500 | 5.100 | 5.500 | 192.50 | 8 |
| 2023-09-15 | 5.500 | 5.500 | 5.100 | 5.500 | 192.50 | 3 |
| 2023-09-14 | 5.500 | 5.500 | 5.100 | 5.500 | 192.50 | 15 |
| 2023-09-12 | 5.500 | 5.500 | 5.100 | 5.500 | 192.50 | 6 |
| 2023-09-06 | 5.500 | 5.500 | 5.220 | 5.500 | 192.50 | 629 |
| 2023-09-05 | 5.750 | 5.750 | 5.510 | 5.750 | 201.25 | 486 |
| 2023-09-01 | 5.750 | 5.900 | 5.510 | 5.750 | 201.25 | 46 |
| 2023-08-30 | 5.750 | 5.750 | 5.510 | 5.750 | 201.25 | 265 |
| 2023-08-25 | 5.500 | 6.425 | 5.425 | 5.750 | 201.25 | 1,114 |
| 2023-08-24 | 5.250 | 6.000 | 4.750 | 5.500 | 192.50 | 2,662 |
| 2023-08-21 | 5.250 | 5.420 | 5.250 | 5.250 | 183.75 | 857 |
| 2023-08-10 | 5.250 | 5.470 | 5.250 | 5.250 | 183.75 | 10 |
| 2023-07-31 | 5.250 | 5.475 | 4.750 | 5.250 | 183.75 | 517 |
| 2023-07-28 | 5.250 | 5.250 | 4.500 | 5.250 | 183.75 | 714 |
| 2023-07-26 | 5.250 | 5.250 | 4.725 | 5.250 | 183.75 | 714 |
| 2023-07-25 | 5.250 | 5.625 | 4.725 | 5.250 | 183.75 | 228 |
| 2023-07-24 | 5.250 | 5.480 | 5.250 | 5.250 | 183.75 | 714 |
| 2023-07-21 | 5.000 | 5.000 | 4.650 | 5.000 | 175.00 | 1 |
| 2023-07-20 | 5.000 | 5.000 | 4.700 | 5.000 | 175.00 | 227 |
| 2023-07-19 | 5.000 | 5.000 | 4.650 | 5.000 | 175.00 | 286 |
| 2023-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 175.00 | 404 |
| 2023-07-12 | 5.750 | 6.400 | 4.600 | 5.000 | 175.00 | 8,418 |
| 2023-07-11 | 5.750 | 5.750 | 5.750 | 5.750 | 201.25 | 1,286 |
| 2023-07-10 | 5.500 | 5.800 | 5.500 | 5.500 | 192.50 | 393 |
| 2023-06-27 | 5.500 | 5.500 | 5.050 | 5.500 | 192.50 | 2 |
| 2023-06-21 | 5.500 | 5.500 | 5.070 | 5.500 | 192.50 | 857 |
| 2023-06-20 | 5.530 | 5.530 | 5.500 | 5.500 | 192.50 | 429 |
| 2023-06-19 | 6.250 | 6.250 | 5.890 | 6.250 | 218.75 | 479 |
| 2023-06-16 | 6.250 | 6.250 | 5.500 | 6.250 | 218.75 | 457 |
| 2023-06-12 | 6.250 | 6.250 | 5.550 | 6.250 | 218.75 | 487 |
| 2023-06-08 | 6.250 | 6.250 | 5.750 | 6.250 | 218.75 | 187 |
| 2023-06-01 | 6.250 | 6.250 | 5.725 | 6.250 | 218.75 | 283 |
| 2023-05-30 | 6.250 | 6.250 | 5.750 | 6.250 | 218.75 | 1,600 |
| 2023-05-26 | 6.500 | 6.750 | 6.500 | 6.500 | 227.50 | 208 |
| 2023-05-25 | 6.250 | 6.500 | 6.025 | 6.500 | 227.50 | 404 |
| 2023-05-23 | 6.250 | 6.925 | 6.250 | 6.250 | 218.75 | 1,589 |
| 2023-05-22 | 5.750 | 6.500 | 5.313 | 5.875 | 205.63 | 1,921 |
| 2023-05-09 | 5.250 | 5.250 | 4.738 | 5.250 | 183.75 | 4 |
| 2023-05-05 | 5.250 | 5.250 | 4.700 | 5.250 | 183.75 | 152 |
| 2023-05-04 | 5.250 | 5.500 | 5.250 | 5.250 | 183.75 | 227 |
| 2023-04-21 | 5.250 | 5.250 | 4.700 | 5.250 | 183.75 | 611 |
| 2023-04-14 | 5.250 | 5.250 | 4.500 | 5.250 | 183.75 | 3,763 |
| 2023-04-11 | 5.250 | 5.600 | 5.250 | 5.250 | 183.75 | 314 |
| 2023-04-05 | 5.250 | 5.250 | 4.750 | 5.250 | 183.75 | 116 |
| 2023-04-03 | 5.250 | 5.250 | 5.053 | 5.250 | 183.75 | 29 |
| 2023-03-31 | 5.250 | 5.250 | 5.053 | 5.250 | 183.75 | 114 |
| 2023-03-27 | 5.250 | 5.675 | 5.250 | 5.250 | 183.75 | 497 |
| 2023-03-21 | 5.250 | 5.250 | 4.651 | 5.250 | 183.75 | 2,857 |
| 2023-03-07 | 5.250 | 5.250 | 4.651 | 5.250 | 183.75 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.