Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 4.250 | 4.250 | 4.025 | 4.250 | 148.75 | 2 |
| 2024-12-09 | 4.500 | 4.500 | 4.000 | 4.500 | 157.50 | 2,857 |
| 2024-12-04 | 4.250 | 4.680 | 4.250 | 4.500 | 157.50 | 12,807 |
| 2024-12-03 | 4.000 | 4.350 | 4.000 | 4.000 | 140.00 | 4,880 |
| 2024-12-02 | 4.220 | 4.220 | 3.520 | 4.000 | 140.00 | 7,821 |
| 2024-11-29 | 4.500 | 4.500 | 4.000 | 4.250 | 148.75 | 2,857 |
| 2024-11-28 | 4.990 | 4.990 | 4.550 | 4.750 | 166.25 | 541 |
| 2024-11-25 | 5.000 | 5.000 | 4.750 | 4.750 | 166.25 | 4,000 |
| 2024-11-15 | 5.750 | 5.850 | 5.100 | 5.500 | 192.50 | 239 |
| 2024-11-11 | 5.500 | 5.500 | 5.050 | 5.500 | 192.50 | 286 |
| 2024-11-08 | 5.500 | 5.500 | 5.500 | 5.500 | 192.50 | 2,857 |
| 2024-10-30 | 6.000 | 6.000 | 5.650 | 6.000 | 210.00 | 1,143 |
| 2024-10-28 | 6.000 | 6.000 | 5.650 | 6.000 | 210.00 | 95 |
| 2024-10-25 | 6.000 | 6.190 | 6.000 | 6.000 | 210.00 | 1,385 |
| 2024-10-23 | 5.750 | 6.000 | 5.510 | 6.000 | 210.00 | 0 |
| 2024-10-22 | 5.750 | 6.000 | 5.600 | 6.000 | 210.00 | 1,251 |
| 2024-10-21 | 6.000 | 6.000 | 5.650 | 6.000 | 210.00 | 1,163 |
| 2024-10-16 | 6.250 | 6.685 | 6.250 | 6.250 | 218.75 | 234 |
| 2024-10-14 | 6.125 | 6.500 | 6.000 | 6.250 | 218.75 | 929 |
| 2024-10-11 | 5.500 | 5.963 | 5.390 | 5.750 | 201.25 | 21,782 |
| 2024-10-09 | 5.375 | 5.610 | 5.375 | 5.375 | 188.13 | 1,786 |
| 2024-10-07 | 5.375 | 5.700 | 5.375 | 5.375 | 188.13 | 17,382 |
| 2024-10-01 | 5.500 | 5.500 | 5.125 | 5.125 | 179.38 | 214 |
| 2024-09-24 | 5.750 | 5.849 | 5.750 | 5.750 | 201.25 | 36 |
| 2024-09-23 | 5.750 | 6.000 | 5.500 | 6.000 | 210.00 | 5,632 |
| 2024-09-20 | 5.750 | 5.750 | 5.500 | 5.750 | 201.25 | 2,857 |
| 2024-09-19 | 6.250 | 6.500 | 6.250 | 6.250 | 218.75 | 1,240 |
| 2024-09-16 | 6.550 | 6.750 | 6.550 | 6.750 | 236.25 | 214 |
| 2024-09-13 | 6.500 | 6.750 | 6.500 | 6.750 | 236.25 | 2,143 |
| 2024-08-30 | 7.000 | 7.180 | 7.000 | 7.000 | 245.00 | 1,829 |
| 2024-08-28 | 6.750 | 7.000 | 6.666 | 7.000 | 245.00 | 0 |
| 2024-08-21 | 7.000 | 7.200 | 7.000 | 7.000 | 245.00 | 3,571 |
| 2024-08-20 | 7.000 | 7.240 | 7.000 | 7.000 | 245.00 | 3,397 |
| 2024-08-19 | 7.000 | 7.299 | 7.000 | 7.000 | 245.00 | 5,143 |
| 2024-08-15 | 7.025 | 7.250 | 7.025 | 7.250 | 253.75 | 1 |
| 2024-08-13 | 7.175 | 7.250 | 7.175 | 7.250 | 253.75 | 29 |
| 2024-08-07 | 7.250 | 7.299 | 7.250 | 7.250 | 253.75 | 194 |
| 2024-08-01 | 7.222 | 7.375 | 7.222 | 7.250 | 253.75 | 2,886 |
| 2024-07-30 | 7.000 | 7.250 | 7.000 | 7.250 | 253.75 | 5,000 |
| 2024-07-26 | 7.250 | 7.500 | 7.250 | 7.250 | 253.75 | 11,143 |
| 2024-07-25 | 7.040 | 7.250 | 7.040 | 7.250 | 253.75 | 819 |
| 2024-07-24 | 6.750 | 7.000 | 6.250 | 7.000 | 245.00 | 1,664 |
| 2024-07-18 | 6.750 | 6.750 | 6.250 | 6.750 | 236.25 | 0 |
| 2024-07-16 | 6.750 | 7.125 | 6.750 | 6.750 | 236.25 | 130 |
| 2024-07-15 | 6.750 | 6.750 | 6.175 | 6.750 | 236.25 | 0 |
| 2024-07-11 | 5.750 | 6.900 | 5.075 | 6.750 | 236.25 | 10,256 |
| 2024-07-10 | 7.800 | 7.800 | 6.150 | 6.500 | 227.50 | 10,615 |
| 2024-07-02 | 8.500 | 8.500 | 8.000 | 8.500 | 297.50 | 857 |
| 2024-07-01 | 8.250 | 8.500 | 8.100 | 8.500 | 297.50 | 543 |
| 2024-06-28 | 8.600 | 8.600 | 8.150 | 8.500 | 297.50 | 2,857 |
| 2024-06-27 | 9.000 | 9.000 | 8.500 | 9.000 | 315.00 | 0 |
| 2024-06-17 | 9.125 | 9.195 | 9.125 | 9.125 | 319.38 | 229 |
| 2024-06-12 | 9.125 | 9.220 | 9.125 | 9.125 | 319.38 | 1,314 |
| 2024-06-07 | 9.125 | 9.125 | 8.750 | 9.125 | 319.38 | 1,714 |
| 2024-05-21 | 9.125 | 9.125 | 8.803 | 9.125 | 319.38 | 645 |
| 2024-05-16 | 9.125 | 9.399 | 9.125 | 9.125 | 319.38 | 1,429 |
| 2024-05-14 | 9.250 | 9.250 | 8.802 | 9.250 | 323.75 | 0 |
| 2024-05-08 | 9.250 | 9.250 | 9.250 | 9.250 | 323.75 | 2,857 |
| 2024-05-07 | 9.250 | 9.690 | 8.802 | 9.500 | 332.50 | 1,429 |
| 2024-05-01 | 9.250 | 9.250 | 8.770 | 9.250 | 323.75 | 956 |
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.