Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.100 | 3.100 | 2.920 | 3.100 | 108.50 | 1 |
| 2025-05-19 | 2.900 | 3.244 | 2.900 | 2.900 | 101.50 | 1,429 |
| 2025-05-16 | 2.900 | 2.900 | 2.780 | 2.900 | 101.50 | 0 |
| 2025-05-12 | 2.900 | 2.900 | 2.750 | 2.900 | 101.50 | 2 |
| 2025-05-07 | 2.900 | 3.244 | 2.900 | 2.900 | 101.50 | 1 |
| 2025-05-06 | 2.900 | 3.244 | 2.900 | 2.900 | 101.50 | 657 |
| 2025-04-30 | 2.900 | 2.900 | 2.628 | 2.900 | 101.50 | 0 |
| 2025-04-28 | 2.600 | 3.250 | 2.260 | 2.900 | 101.50 | 3,572 |
| 2025-04-24 | 2.600 | 2.840 | 2.200 | 2.600 | 91.000 | 3,720 |
| 2025-04-22 | 2.600 | 2.600 | 2.240 | 2.600 | 91.000 | 30 |
| 2025-04-17 | 2.600 | 2.740 | 2.600 | 2.600 | 91.000 | 286 |
| 2025-04-09 | 2.740 | 2.740 | 2.525 | 2.600 | 91.000 | 0 |
| 2025-04-07 | 2.750 | 2.750 | 2.500 | 2.750 | 96.250 | 1,701 |
| 2025-04-04 | 2.900 | 3.070 | 2.500 | 2.900 | 101.50 | 70,839 |
| 2025-04-03 | 2.900 | 3.070 | 2.900 | 2.900 | 101.50 | 571 |
| 2025-04-02 | 2.750 | 2.970 | 2.600 | 2.900 | 101.50 | 7,484 |
| 2025-04-01 | 2.600 | 2.600 | 2.200 | 2.600 | 91.000 | 3,816 |
| 2025-03-31 | 2.600 | 2.600 | 2.250 | 2.600 | 91.000 | 2,057 |
| 2025-03-28 | 2.600 | 2.670 | 2.100 | 2.600 | 91.000 | 4,281 |
| 2025-03-26 | 2.600 | 2.688 | 2.600 | 2.600 | 91.000 | 6 |
| 2025-03-25 | 2.600 | 2.800 | 2.000 | 2.600 | 91.000 | 14,128 |
| 2025-03-20 | 2.600 | 2.600 | 2.333 | 2.600 | 91.000 | 4 |
| 2025-03-19 | 2.700 | 2.990 | 2.600 | 2.600 | 91.000 | 143 |
| 2025-03-13 | 3.080 | 3.080 | 2.270 | 2.700 | 94.500 | 5,216 |
| 2025-03-06 | 3.250 | 3.399 | 3.250 | 3.250 | 113.75 | 1 |
| 2025-03-04 | 3.250 | 3.250 | 3.120 | 3.250 | 113.75 | 4,164 |
| 2025-03-03 | 3.250 | 3.440 | 3.250 | 3.250 | 113.75 | 0 |
| 2025-02-28 | 3.250 | 3.450 | 3.083 | 3.250 | 113.75 | 404 |
| 2025-02-27 | 3.250 | 3.500 | 3.250 | 3.250 | 113.75 | 2 |
| 2025-02-24 | 3.250 | 3.250 | 3.083 | 3.250 | 113.75 | 1 |
| 2025-02-14 | 3.250 | 3.303 | 3.250 | 3.250 | 113.75 | 1,593 |
| 2025-02-12 | 3.250 | 3.500 | 3.250 | 3.250 | 113.75 | 2 |
| 2025-02-11 | 3.250 | 3.485 | 3.250 | 3.250 | 113.75 | 1,948 |
| 2025-02-07 | 3.000 | 3.440 | 3.000 | 3.000 | 105.00 | 1,714 |
| 2025-02-06 | 3.000 | 3.440 | 3.000 | 3.000 | 105.00 | 1 |
| 2025-02-03 | 3.000 | 3.490 | 3.000 | 3.000 | 105.00 | 0 |
| 2025-01-31 | 3.000 | 3.450 | 3.000 | 3.000 | 105.00 | 404 |
| 2025-01-29 | 3.460 | 3.460 | 3.000 | 3.000 | 105.00 | 14,444 |
| 2025-01-28 | 3.500 | 3.780 | 3.450 | 3.500 | 122.50 | 2,860 |
| 2025-01-27 | 3.500 | 3.850 | 3.240 | 3.500 | 122.50 | 10,022 |
| 2025-01-24 | 3.500 | 3.850 | 3.500 | 3.500 | 122.50 | 797 |
| 2025-01-22 | 3.500 | 3.698 | 3.500 | 3.500 | 122.50 | 3,571 |
| 2025-01-21 | 3.500 | 3.950 | 3.182 | 3.500 | 122.50 | 6,397 |
| 2025-01-20 | 3.500 | 3.500 | 3.182 | 3.500 | 122.50 | 286 |
| 2025-01-17 | 3.500 | 3.575 | 3.280 | 3.500 | 122.50 | 526 |
| 2025-01-16 | 3.500 | 3.750 | 3.280 | 3.500 | 122.50 | 4,372 |
| 2025-01-15 | 3.100 | 3.350 | 3.100 | 3.100 | 108.50 | 2,857 |
| 2025-01-14 | 2.750 | 3.080 | 2.750 | 3.000 | 105.00 | 13,932 |
| 2025-01-13 | 2.750 | 2.940 | 2.750 | 2.750 | 96.250 | 1,932 |
| 2025-01-10 | 3.000 | 3.000 | 2.750 | 2.750 | 96.250 | 2,057 |
| 2025-01-07 | 3.250 | 3.250 | 3.075 | 3.250 | 113.75 | 1,429 |
| 2025-01-06 | 3.250 | 3.400 | 3.250 | 3.250 | 113.75 | 830 |
| 2025-01-02 | 3.250 | 3.375 | 3.220 | 3.250 | 113.75 | 1,827 |
| 2024-12-31 | 3.250 | 3.250 | 3.240 | 3.250 | 113.75 | 1,091 |
| 2024-12-24 | 3.500 | 3.500 | 3.000 | 3.250 | 113.75 | 13,005 |
| 2024-12-23 | 3.750 | 3.761 | 3.500 | 3.750 | 131.25 | 2,028 |
| 2024-12-20 | 3.800 | 3.800 | 3.500 | 3.750 | 131.25 | 2,923 |
| 2024-12-17 | 4.000 | 4.000 | 3.750 | 4.000 | 140.00 | 1,429 |
| 2024-12-16 | 4.000 | 4.350 | 3.500 | 4.000 | 140.00 | 7,143 |
| 2024-12-11 | 4.000 | 4.000 | 4.000 | 4.000 | 140.00 | 571 |
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.