Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-02-03 | 245.00 | 250.00 | 240.50 | 245.00 | 245.00 | 11 |
| 2026-02-02 | 245.00 | 245.00 | 241.25 | 245.00 | 245.00 | 250 |
| 2026-01-30 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-01-29 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 211 |
| 2026-01-28 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 19 |
| 2026-01-27 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 11 |
| 2026-01-26 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 2 |
| 2026-01-23 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 183 |
| 2026-01-22 | 245.00 | 250.00 | 240.50 | 245.00 | 245.00 | 3,033 |
| 2026-01-21 | 246.80 | 246.80 | 240.50 | 245.00 | 245.00 | 7,861 |
| 2026-01-20 | 252.50 | 259.85 | 248.00 | 252.50 | 252.50 | 3,063 |
| 2026-01-19 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 4,938 |
| 2026-01-16 | 245.00 | 252.50 | 243.40 | 252.50 | 252.50 | 6,761 |
| 2026-01-15 | 235.00 | 249.85 | 235.00 | 245.00 | 245.00 | 42,954 |
| 2026-01-14 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2026-01-13 | 232.50 | 234.20 | 230.00 | 232.50 | 232.50 | 11 |
| 2026-01-12 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | 11 |
| 2026-01-09 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | 112 |
| 2026-01-08 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | 789 |
| 2026-01-07 | 232.50 | 235.00 | 232.50 | 232.50 | 232.50 | 6 |
| 2026-01-06 | 232.50 | 235.00 | 232.50 | 232.50 | 232.50 | 27 |
| 2026-01-05 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2026-01-02 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-31 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-30 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-29 | 232.50 | 234.20 | 230.65 | 232.50 | 232.50 | 1,224 |
| 2025-12-24 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-23 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-22 | 232.50 | 234.20 | 230.65 | 232.50 | 232.50 | 693 |
| 2025-12-19 | 232.50 | 234.20 | 232.50 | 232.50 | 232.50 | 3 |
| 2025-12-18 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-17 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-16 | 232.50 | 234.50 | 232.50 | 232.50 | 232.50 | 2,000 |
| 2025-12-15 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-12 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-11 | 232.50 | 234.20 | 232.50 | 232.50 | 232.50 | 2,007 |
| 2025-12-10 | 232.50 | 234.20 | 232.50 | 232.50 | 232.50 | 3 |
| 2025-12-09 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-08 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-05 | 232.50 | 234.20 | 232.50 | 232.50 | 232.50 | 1 |
| 2025-12-04 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-03 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-02 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-12-01 | 232.50 | 234.00 | 232.50 | 232.50 | 232.50 | 126 |
| 2025-11-28 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-11-27 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-11-26 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-11-25 | 232.50 | 234.20 | 232.50 | 232.50 | 232.50 | 2 |
| 2025-11-24 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-11-21 | 232.50 | 232.50 | 230.00 | 232.50 | 232.50 | 5 |
| 2025-11-20 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-11-19 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2025-11-18 | 232.50 | 234.20 | 230.00 | 232.50 | 232.50 | 1,049 |
| 2025-11-17 | 232.50 | 234.00 | 232.50 | 232.50 | 232.50 | 100 |
| 2025-11-14 | 232.50 | 232.50 | 230.00 | 232.50 | 232.50 | 1,746 |
| 2025-11-13 | 232.50 | 234.20 | 230.00 | 232.50 | 232.50 | 1,028 |
| 2025-11-12 | 235.00 | 235.00 | 230.00 | 232.50 | 232.50 | 2,740 |
| 2025-11-11 | 237.50 | 239.40 | 235.10 | 237.50 | 237.50 | 61 |
| 2025-11-10 | 240.10 | 240.10 | 235.20 | 237.50 | 237.50 | 2,534 |
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.