Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 195.00 | 195.00 | 191.20 | 195.00 | 195.00 | 3,000 |
| 2025-08-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-08-12 | 195.00 | 195.00 | 190.50 | 195.00 | 195.00 | 527 |
| 2025-08-11 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 500 |
| 2025-08-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-08-07 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-08-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-08-05 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-08-04 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2,674 |
| 2025-08-01 | 195.00 | 195.00 | 191.50 | 195.00 | 195.00 | 736 |
| 2025-07-31 | 195.00 | 195.00 | 191.50 | 195.00 | 195.00 | 1 |
| 2025-07-30 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-29 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-24 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 4,211 |
| 2025-07-23 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 2,500 |
| 2025-07-22 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-18 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-17 | 195.00 | 195.00 | 192.80 | 195.00 | 195.00 | 1,765 |
| 2025-07-16 | 195.00 | 200.00 | 191.00 | 195.00 | 195.00 | 6,745 |
| 2025-07-15 | 195.00 | 195.00 | 193.05 | 195.00 | 195.00 | 1,764 |
| 2025-07-14 | 195.00 | 199.00 | 191.25 | 195.00 | 195.00 | 3,029 |
| 2025-07-11 | 190.00 | 195.00 | 186.20 | 195.00 | 195.00 | 7,715 |
| 2025-07-10 | 154.00 | 193.00 | 154.00 | 190.00 | 190.00 | 23,422 |
| 2025-07-09 | 145.00 | 145.00 | 141.80 | 145.00 | 145.00 | 545 |
| 2025-07-08 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2,907 |
| 2025-07-07 | 147.50 | 147.50 | 142.70 | 147.50 | 147.50 | 2 |
| 2025-07-04 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2025-07-03 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2025-07-02 | 147.50 | 147.50 | 140.73 | 147.50 | 147.50 | 1,747 |
| 2025-07-01 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2025-06-30 | 147.50 | 148.25 | 147.50 | 147.50 | 147.50 | 1,523 |
| 2025-06-27 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2025-06-26 | 147.50 | 148.25 | 140.67 | 147.50 | 147.50 | 2,204 |
| 2025-06-25 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2025-06-24 | 147.50 | 154.25 | 147.50 | 147.50 | 147.50 | 1 |
| 2025-06-23 | 147.50 | 147.50 | 142.70 | 147.50 | 147.50 | 990 |
| 2025-06-20 | 147.50 | 148.25 | 147.50 | 147.50 | 147.50 | 1,678 |
| 2025-06-19 | 147.50 | 147.50 | 142.00 | 147.50 | 147.50 | 13,423 |
| 2025-06-18 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2025-06-17 | 147.50 | 147.50 | 140.00 | 147.50 | 147.50 | 13,333 |
| 2025-06-16 | 147.50 | 147.50 | 142.70 | 147.50 | 147.50 | 27 |
| 2025-06-13 | 145.00 | 149.00 | 143.00 | 147.50 | 147.50 | 4,124 |
| 2025-06-12 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3,166 |
| 2025-06-11 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 328 |
| 2025-06-10 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 4 |
| 2025-06-09 | 145.00 | 145.00 | 142.75 | 145.00 | 145.00 | 3,027 |
| 2025-06-06 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-06-05 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 873 |
| 2025-06-04 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 792 |
| 2025-06-03 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2025-06-02 | 147.50 | 147.50 | 142.50 | 147.50 | 147.50 | 2,857 |
| 2025-05-30 | 147.50 | 147.50 | 142.25 | 147.50 | 147.50 | 577 |
| 2025-05-29 | 147.50 | 147.50 | 140.30 | 147.50 | 147.50 | 26 |
| 2025-05-28 | 147.50 | 147.50 | 142.25 | 147.50 | 147.50 | 952 |
| 2025-05-27 | 147.50 | 154.25 | 142.25 | 147.50 | 147.50 | 32 |
| 2025-05-23 | 147.50 | 147.50 | 140.00 | 147.50 | 147.50 | 119 |
| 2025-05-22 | 3.465 | 4.450 | 3.465 | 4.350 | 152.25 | 20,376 |
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.