Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 24 |
| 2026-07-24 | 187.50 | 189.35 | 187.50 | 187.50 | 187.50 | 300 |
| 2026-07-23 | 187.50 | 189.35 | 185.00 | 187.50 | 187.50 | 2,597 |
| 2026-07-22 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 3,507 |
| 2026-07-21 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 22 |
| 2026-07-20 | 182.50 | 185.00 | 182.00 | 185.00 | 185.00 | 8,230 |
| 2026-07-17 | 182.50 | 184.00 | 182.50 | 182.50 | 182.50 | 6,499 |
| 2026-07-16 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-07-15 | 181.00 | 181.00 | 177.00 | 181.00 | 181.00 | 9 |
| 2026-07-14 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-07-13 | 181.00 | 185.00 | 177.08 | 181.00 | 181.00 | 256 |
| 2026-07-10 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-07-09 | 181.00 | 181.00 | 178.50 | 181.00 | 181.00 | 14 |
| 2026-07-08 | 177.08 | 181.00 | 177.08 | 181.00 | 181.00 | 8,502 |
| 2026-07-07 | 173.50 | 177.00 | 170.00 | 173.50 | 173.50 | 1,100 |
| 2026-07-06 | 174.00 | 174.00 | 170.00 | 173.50 | 173.50 | 1,007 |
| 2026-07-03 | 177.00 | 177.00 | 174.06 | 175.50 | 175.50 | 3,046 |
| 2026-07-02 | 177.00 | 177.00 | 174.06 | 177.00 | 177.00 | 446 |
| 2026-07-01 | 177.00 | 180.00 | 177.00 | 177.00 | 177.00 | 200 |
| 2026-06-30 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-06-29 | 175.00 | 180.00 | 174.00 | 177.00 | 177.00 | 2,100 |
| 2026-06-26 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 15 |
| 2026-06-25 | 175.00 | 175.00 | 170.10 | 175.00 | 175.00 | 30 |
| 2026-06-24 | 175.00 | 178.40 | 175.00 | 175.00 | 175.00 | 704 |
| 2026-06-23 | 172.50 | 180.00 | 172.50 | 175.00 | 175.00 | 6,503 |
| 2026-06-22 | 172.50 | 175.00 | 170.05 | 172.50 | 172.50 | 141 |
| 2026-06-19 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | 3,533 |
| 2026-06-18 | 175.00 | 180.00 | 173.90 | 175.00 | 175.00 | 3,002 |
| 2026-06-17 | 178.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2,519 |
| 2026-06-16 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 12 |
| 2026-06-15 | 185.00 | 190.00 | 180.00 | 180.50 | 180.50 | 4,813 |
| 2026-06-12 | 185.00 | 190.00 | 184.00 | 185.00 | 185.00 | 161 |
| 2026-06-11 | 189.50 | 193.00 | 180.00 | 185.00 | 185.00 | 7,952 |
| 2026-06-10 | 190.00 | 190.00 | 189.50 | 189.50 | 189.50 | 1,500 |
| 2026-06-09 | 194.00 | 198.00 | 190.00 | 192.50 | 192.50 | 5 |
| 2026-06-08 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-06-05 | 194.00 | 194.00 | 190.50 | 194.00 | 194.00 | 2,857 |
| 2026-06-04 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1 |
| 2026-06-03 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 5 |
| 2026-06-02 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-06-01 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-05-29 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 12 |
| 2026-05-28 | 194.00 | 194.00 | 191.50 | 194.00 | 194.00 | 1,182 |
| 2026-05-27 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | 664 |
| 2026-05-26 | 194.00 | 198.00 | 194.00 | 194.00 | 194.00 | 730 |
| 2026-05-22 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-05-21 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,011 |
| 2026-05-20 | 198.00 | 200.00 | 194.00 | 194.00 | 194.00 | 7,120 |
| 2026-05-19 | 201.00 | 201.25 | 200.00 | 201.00 | 201.00 | 6,279 |
| 2026-05-18 | 201.00 | 202.00 | 200.22 | 201.00 | 201.00 | 1,000 |
| 2026-05-15 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | 9 |
| 2026-05-14 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 5 |
| 2026-05-13 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | 2,514 |
| 2026-05-12 | 215.00 | 216.00 | 201.00 | 201.00 | 201.00 | 7,414 |
| 2026-05-11 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-05-08 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1,357 |
| 2026-05-07 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 23 |
| 2026-05-06 | 215.00 | 216.00 | 214.02 | 215.00 | 215.00 | 6,304 |
| 2026-05-05 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 26 |
| 2026-05-01 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | 4,573 |
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.