Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | 4,573 |
| 2026-04-30 | 218.00 | 220.00 | 216.04 | 218.00 | 218.00 | 3,392 |
| 2026-04-29 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-04-28 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-04-27 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 31 |
| 2026-04-24 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-04-23 | 221.00 | 226.00 | 216.10 | 218.00 | 218.00 | 8,594 |
| 2026-04-22 | 221.00 | 226.00 | 216.00 | 221.00 | 221.00 | 869 |
| 2026-04-21 | 221.00 | 226.00 | 221.00 | 221.00 | 221.00 | 597 |
| 2026-04-20 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-04-17 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | 28 |
| 2026-04-16 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | 2 |
| 2026-04-15 | 223.00 | 226.00 | 220.00 | 223.00 | 223.00 | 4 |
| 2026-04-14 | 225.00 | 226.00 | 217.50 | 223.00 | 223.00 | 1,000 |
| 2026-04-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-04-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-04-09 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 10 |
| 2026-04-08 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1 |
| 2026-04-07 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 204 |
| 2026-04-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-04-01 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 8 |
| 2026-03-31 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 4 |
| 2026-03-30 | 227.50 | 230.00 | 225.00 | 225.00 | 225.00 | 1,052 |
| 2026-03-27 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | 49 |
| 2026-03-26 | 227.50 | 227.50 | 216.07 | 227.50 | 227.50 | 5,971 |
| 2026-03-25 | 235.05 | 235.05 | 221.00 | 230.00 | 230.00 | 7,754 |
| 2026-03-24 | 235.00 | 235.50 | 234.00 | 235.00 | 235.00 | 3,752 |
| 2026-03-23 | 235.00 | 235.00 | 230.10 | 235.00 | 235.00 | 25 |
| 2026-03-20 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 26 |
| 2026-03-19 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 4,785 |
| 2026-03-18 | 235.00 | 239.70 | 230.50 | 235.00 | 235.00 | 6,417 |
| 2026-03-17 | 235.00 | 235.00 | 231.50 | 235.00 | 235.00 | 5 |
| 2026-03-16 | 235.00 | 235.00 | 231.11 | 235.00 | 235.00 | 25 |
| 2026-03-13 | 235.00 | 235.00 | 231.11 | 235.00 | 235.00 | 2,284 |
| 2026-03-12 | 237.50 | 237.50 | 231.11 | 237.50 | 237.50 | 100 |
| 2026-03-11 | 237.50 | 237.50 | 230.00 | 237.50 | 237.50 | 57 |
| 2026-03-10 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2026-03-09 | 237.50 | 237.50 | 231.11 | 237.50 | 237.50 | 514 |
| 2026-03-06 | 237.50 | 237.50 | 231.11 | 237.50 | 237.50 | 75 |
| 2026-03-05 | 237.50 | 237.50 | 231.11 | 237.50 | 237.50 | 25 |
| 2026-03-04 | 237.50 | 237.50 | 235.00 | 237.50 | 237.50 | 1,090 |
| 2026-03-03 | 237.50 | 237.50 | 230.00 | 237.50 | 237.50 | 50 |
| 2026-03-02 | 237.50 | 245.00 | 234.00 | 237.50 | 237.50 | 241 |
| 2026-02-27 | 237.50 | 245.00 | 237.50 | 237.50 | 237.50 | 466 |
| 2026-02-26 | 237.50 | 245.00 | 237.50 | 237.50 | 237.50 | 1,808 |
| 2026-02-25 | 232.50 | 237.50 | 230.00 | 237.50 | 237.50 | 5,676 |
| 2026-02-24 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2026-02-23 | 232.50 | 232.50 | 230.00 | 232.50 | 232.50 | 109 |
| 2026-02-20 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2026-02-19 | 232.50 | 235.00 | 232.50 | 232.50 | 232.50 | 13 |
| 2026-02-18 | 232.50 | 235.00 | 232.50 | 232.50 | 232.50 | 1 |
| 2026-02-17 | 232.50 | 235.00 | 232.50 | 232.50 | 232.50 | 18 |
| 2026-02-16 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | 128 |
| 2026-02-13 | 232.50 | 235.00 | 232.50 | 232.50 | 232.50 | 6 |
| 2026-02-12 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2026-02-11 | 232.50 | 235.00 | 230.05 | 232.50 | 232.50 | 171 |
| 2026-02-10 | 240.00 | 240.00 | 230.05 | 232.50 | 232.50 | 2,016 |
| 2026-02-09 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2026-02-06 | 242.50 | 242.50 | 233.00 | 242.50 | 242.50 | 3,849 |
| 2026-02-05 | 245.00 | 245.00 | 240.50 | 245.00 | 245.00 | 1,000 |
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.