Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2025-11-06 | 242.50 | 242.75 | 240.00 | 242.50 | 242.50 | 2,327 |
| 2025-11-05 | 245.00 | 245.00 | 242.50 | 242.50 | 242.50 | 1,000 |
| 2025-11-04 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2025-11-03 | 247.50 | 247.75 | 247.50 | 247.50 | 247.50 | 323 |
| 2025-10-31 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2025-10-30 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0 |
| 2025-10-29 | 247.50 | 250.00 | 245.28 | 247.50 | 247.50 | 788 |
| 2025-10-28 | 252.50 | 253.00 | 244.94 | 247.50 | 247.50 | 8,376 |
| 2025-10-27 | 252.50 | 259.85 | 252.50 | 252.50 | 252.50 | 584 |
| 2025-10-24 | 252.50 | 252.50 | 249.65 | 252.50 | 252.50 | 11 |
| 2025-10-23 | 252.50 | 252.50 | 247.26 | 252.50 | 252.50 | 4,046 |
| 2025-10-22 | 252.50 | 252.50 | 249.65 | 252.50 | 252.50 | 3 |
| 2025-10-21 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0 |
| 2025-10-20 | 252.50 | 259.85 | 252.50 | 252.50 | 252.50 | 1 |
| 2025-10-17 | 252.50 | 253.00 | 249.65 | 252.50 | 252.50 | 874 |
| 2025-10-16 | 252.50 | 253.00 | 252.50 | 252.50 | 252.50 | 206 |
| 2025-10-15 | 252.50 | 260.00 | 252.50 | 252.50 | 252.50 | 195 |
| 2025-10-14 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 2 |
| 2025-10-13 | 245.00 | 252.50 | 243.00 | 252.50 | 252.50 | 7,858 |
| 2025-10-10 | 245.00 | 245.00 | 240.30 | 245.00 | 245.00 | 4 |
| 2025-10-09 | 245.00 | 245.00 | 240.30 | 245.00 | 245.00 | 4 |
| 2025-10-08 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 3 |
| 2025-10-07 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 5 |
| 2025-10-06 | 245.00 | 249.00 | 242.92 | 245.00 | 245.00 | 2,061 |
| 2025-10-03 | 245.00 | 245.00 | 242.92 | 245.00 | 245.00 | 5 |
| 2025-10-02 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-10-01 | 245.00 | 245.00 | 242.88 | 245.00 | 245.00 | 1,917 |
| 2025-09-30 | 245.00 | 249.74 | 241.80 | 245.00 | 245.00 | 4,773 |
| 2025-09-29 | 245.00 | 245.00 | 242.80 | 245.00 | 245.00 | 832 |
| 2025-09-26 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-09-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-09-24 | 245.00 | 249.99 | 242.25 | 245.00 | 245.00 | 3,005 |
| 2025-09-23 | 245.00 | 245.00 | 242.20 | 245.00 | 245.00 | 21 |
| 2025-09-22 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-09-19 | 245.00 | 245.00 | 242.11 | 245.00 | 245.00 | 142 |
| 2025-09-18 | 245.00 | 245.00 | 242.11 | 245.00 | 245.00 | 4,124 |
| 2025-09-17 | 245.00 | 245.00 | 242.11 | 245.00 | 245.00 | 3 |
| 2025-09-16 | 245.00 | 249.88 | 245.00 | 245.00 | 245.00 | 1 |
| 2025-09-15 | 245.00 | 249.99 | 245.00 | 245.00 | 245.00 | 395 |
| 2025-09-12 | 245.00 | 249.88 | 245.00 | 245.00 | 245.00 | 1 |
| 2025-09-11 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-09-10 | 245.00 | 245.99 | 245.00 | 245.00 | 245.00 | 731 |
| 2025-09-09 | 243.00 | 243.80 | 243.00 | 243.00 | 243.00 | 2,256 |
| 2025-09-08 | 235.00 | 240.00 | 231.60 | 240.00 | 240.00 | 20,328 |
| 2025-09-05 | 231.50 | 233.23 | 231.05 | 231.50 | 231.50 | 2,280 |
| 2025-09-04 | 231.50 | 231.50 | 230.48 | 231.50 | 231.50 | 5 |
| 2025-09-03 | 231.50 | 231.50 | 230.48 | 231.50 | 231.50 | 5 |
| 2025-09-02 | 231.50 | 233.00 | 230.48 | 231.50 | 231.50 | 858 |
| 2025-09-01 | 231.50 | 233.23 | 231.50 | 231.50 | 231.50 | 1,933 |
| 2025-08-29 | 235.00 | 239.98 | 230.80 | 231.50 | 231.50 | 6,011 |
| 2025-08-28 | 220.00 | 239.90 | 220.00 | 235.00 | 235.00 | 6,622 |
| 2025-08-27 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0 |
| 2025-08-26 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 7 |
| 2025-08-22 | 215.00 | 215.00 | 212.80 | 215.00 | 215.00 | 156 |
| 2025-08-21 | 215.00 | 215.00 | 212.80 | 215.00 | 215.00 | 470 |
| 2025-08-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-08-19 | 210.00 | 220.00 | 210.00 | 215.00 | 215.00 | 4,485 |
| 2025-08-18 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 350 |
| 2025-08-15 | 197.77 | 206.00 | 197.77 | 200.00 | 200.00 | 4,161 |
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.