Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 5.250 | 5.250 | 4.651 | 5.250 | 183.75 | 11 |
| 2023-02-27 | 5.250 | 5.250 | 4.635 | 5.250 | 183.75 | 10 |
| 2023-02-21 | 5.250 | 5.250 | 4.620 | 5.250 | 183.75 | 43 |
| 2023-02-16 | 5.250 | 5.250 | 4.613 | 5.250 | 183.75 | 80 |
| 2023-02-13 | 5.250 | 5.250 | 4.613 | 5.250 | 183.75 | 0 |
| 2023-02-09 | 4.478 | 6.000 | 4.478 | 5.250 | 183.75 | 9,807 |
| 2023-02-03 | 4.000 | 4.000 | 3.700 | 4.000 | 140.00 | 328 |
| 2023-02-01 | 4.000 | 4.000 | 3.600 | 4.000 | 140.00 | 1 |
| 2023-01-30 | 4.000 | 4.000 | 3.600 | 4.000 | 140.00 | 429 |
| 2023-01-26 | 4.000 | 4.000 | 3.570 | 4.000 | 140.00 | 1,742 |
| 2023-01-25 | 4.175 | 4.175 | 4.000 | 4.000 | 140.00 | 1,738 |
| 2023-01-24 | 3.500 | 5.918 | 3.500 | 4.250 | 148.75 | 33,797 |
| 2023-01-20 | 3.500 | 3.500 | 3.188 | 3.500 | 122.50 | 1 |
| 2023-01-19 | 3.500 | 3.550 | 3.500 | 3.500 | 122.50 | 143 |
| 2023-01-13 | 3.500 | 3.500 | 3.400 | 3.500 | 122.50 | 2,085 |
| 2023-01-10 | 3.500 | 3.500 | 3.000 | 3.500 | 122.50 | 943 |
| 2023-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 122.50 | 214 |
| 2022-12-22 | 3.750 | 3.750 | 3.510 | 3.750 | 131.25 | 0 |
| 2022-12-20 | 3.750 | 3.750 | 3.510 | 3.750 | 131.25 | 2 |
| 2022-12-06 | 3.750 | 3.750 | 3.505 | 3.750 | 131.25 | 1 |
| 2022-12-02 | 3.750 | 3.750 | 3.505 | 3.750 | 131.25 | 4 |
| 2022-12-01 | 3.750 | 3.750 | 3.505 | 3.750 | 131.25 | 0 |
| 2022-11-30 | 3.750 | 3.750 | 3.575 | 3.750 | 131.25 | 0 |
| 2022-11-28 | 3.750 | 3.750 | 3.510 | 3.750 | 131.25 | 2 |
| 2022-11-24 | 3.750 | 3.750 | 3.505 | 3.750 | 131.25 | 0 |
| 2022-11-21 | 3.750 | 3.750 | 3.510 | 3.750 | 131.25 | 1 |
| 2022-11-18 | 3.505 | 3.750 | 3.505 | 3.750 | 131.25 | 2 |
| 2022-11-17 | 3.750 | 3.750 | 3.505 | 3.750 | 131.25 | 3 |
| 2022-11-16 | 3.750 | 3.750 | 3.510 | 3.750 | 131.25 | 3 |
| 2022-11-10 | 3.750 | 3.838 | 3.555 | 3.750 | 131.25 | 436 |
| 2022-11-04 | 3.750 | 3.750 | 3.500 | 3.750 | 131.25 | 1,429 |
| 2022-11-03 | 3.750 | 3.750 | 3.500 | 3.750 | 131.25 | 1,429 |
| 2022-11-02 | 3.750 | 3.900 | 3.500 | 3.750 | 131.25 | 2,857 |
| 2022-10-26 | 4.000 | 4.000 | 3.660 | 4.000 | 140.00 | 19 |
| 2022-10-25 | 4.000 | 4.000 | 3.660 | 4.000 | 140.00 | 0 |
| 2022-10-24 | 4.000 | 4.000 | 3.660 | 4.000 | 140.00 | 1 |
| 2022-10-17 | 4.000 | 4.000 | 3.750 | 4.000 | 140.00 | 357 |
| 2022-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 140.00 | 1,143 |
| 2022-10-12 | 4.250 | 4.250 | 4.000 | 4.250 | 148.75 | 357 |
| 2022-09-29 | 4.500 | 4.600 | 4.500 | 4.500 | 157.50 | 714 |
| 2022-09-27 | 4.500 | 4.500 | 4.500 | 4.500 | 157.50 | 508 |
| 2022-09-20 | 4.250 | 4.600 | 4.000 | 4.500 | 157.50 | 3,547 |
| 2022-09-08 | 4.250 | 4.250 | 4.000 | 4.250 | 148.75 | 714 |
| 2022-08-31 | 4.500 | 4.500 | 4.000 | 4.500 | 157.50 | 929 |
| 2022-08-30 | 4.720 | 4.720 | 4.100 | 4.700 | 164.50 | 3,789 |
| 2022-08-26 | 4.875 | 4.883 | 4.875 | 4.875 | 170.63 | 819 |
| 2022-08-23 | 5.000 | 5.000 | 4.610 | 5.000 | 175.00 | 214 |
| 2022-08-22 | 5.050 | 5.050 | 4.600 | 5.050 | 176.75 | 1,000 |
| 2022-08-19 | 5.050 | 5.050 | 4.798 | 5.050 | 176.75 | 143 |
| 2022-08-18 | 5.050 | 5.050 | 4.625 | 5.050 | 176.75 | 0 |
| 2022-08-16 | 5.050 | 5.050 | 5.000 | 5.050 | 176.75 | 714 |
| 2022-08-12 | 5.050 | 5.050 | 5.000 | 5.050 | 176.75 | 286 |
| 2022-08-11 | 5.250 | 5.250 | 5.025 | 5.250 | 183.75 | 1 |
| 2022-08-10 | 5.250 | 5.250 | 5.235 | 5.250 | 183.75 | 812 |
| 2022-08-08 | 5.250 | 5.250 | 5.025 | 5.250 | 183.75 | 3 |
| 2022-08-05 | 5.250 | 5.250 | 5.000 | 5.250 | 183.75 | 714 |
| 2022-08-04 | 5.250 | 5.250 | 5.250 | 5.250 | 183.75 | 163 |
| 2022-08-02 | 5.250 | 5.250 | 5.000 | 5.250 | 183.75 | 9,784 |
| 2022-08-01 | 5.250 | 5.250 | 5.250 | 5.250 | 183.75 | 2,857 |
| 2022-07-26 | 5.250 | 5.250 | 5.025 | 5.250 | 183.75 | 327 |
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.