Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.250 | 9.730 | 8.770 | 9.250 | 323.75 | 2,976 |
| 2024-04-26 | 9.250 | 9.250 | 8.650 | 9.250 | 323.75 | 217 |
| 2024-04-25 | 9.250 | 9.250 | 9.000 | 9.250 | 323.75 | 419 |
| 2024-04-24 | 9.750 | 9.750 | 9.000 | 9.750 | 341.25 | 8 |
| 2024-04-23 | 9.750 | 9.750 | 9.150 | 9.750 | 341.25 | 1 |
| 2024-04-22 | 9.750 | 9.750 | 9.350 | 9.750 | 341.25 | 537 |
| 2024-04-18 | 9.750 | 9.850 | 9.750 | 9.750 | 341.25 | 1,429 |
| 2024-04-15 | 9.750 | 9.750 | 9.300 | 9.750 | 341.25 | 1,429 |
| 2024-04-12 | 10.250 | 10.250 | 9.725 | 10.250 | 358.75 | 462 |
| 2024-04-11 | 10.250 | 10.250 | 9.725 | 10.250 | 358.75 | 218 |
| 2024-04-10 | 10.250 | 10.250 | 9.545 | 10.250 | 358.75 | 21 |
| 2024-04-09 | 10.250 | 10.250 | 10.000 | 10.250 | 358.75 | 2,857 |
| 2024-04-08 | 10.500 | 10.720 | 10.500 | 10.500 | 367.50 | 737 |
| 2024-04-05 | 10.500 | 10.500 | 10.120 | 10.500 | 367.50 | 270 |
| 2024-04-04 | 10.500 | 10.500 | 10.265 | 10.500 | 367.50 | 1,888 |
| 2024-04-02 | 10.500 | 10.950 | 10.250 | 10.500 | 367.50 | 3,103 |
| 2024-03-28 | 10.025 | 10.925 | 10.025 | 10.500 | 367.50 | 14,218 |
| 2024-03-27 | 9.150 | 10.425 | 9.150 | 9.750 | 341.25 | 3,917 |
| 2024-03-25 | 7.750 | 7.920 | 7.280 | 7.750 | 271.25 | 4,857 |
| 2024-03-21 | 7.500 | 7.900 | 7.130 | 7.750 | 271.25 | 3,171 |
| 2024-03-20 | 7.650 | 7.650 | 7.285 | 7.500 | 262.50 | 3,829 |
| 2024-03-18 | 7.750 | 7.750 | 7.285 | 7.750 | 271.25 | 4 |
| 2024-03-13 | 7.750 | 7.750 | 7.285 | 7.750 | 271.25 | 13 |
| 2024-03-12 | 7.750 | 7.750 | 7.285 | 7.750 | 271.25 | 21 |
| 2024-03-06 | 7.750 | 7.750 | 7.285 | 7.750 | 271.25 | 3 |
| 2024-03-04 | 7.750 | 8.200 | 7.750 | 7.750 | 271.25 | 3,186 |
| 2024-02-29 | 7.750 | 7.750 | 7.285 | 7.750 | 271.25 | 1 |
| 2024-02-28 | 7.750 | 7.750 | 7.285 | 7.750 | 271.25 | 13 |
| 2024-02-27 | 7.750 | 7.750 | 7.000 | 7.750 | 271.25 | 361 |
| 2024-02-26 | 7.500 | 7.750 | 7.500 | 7.750 | 271.25 | 493 |
| 2024-02-23 | 7.750 | 7.780 | 7.206 | 7.500 | 262.50 | 6,857 |
| 2024-02-20 | 7.500 | 7.805 | 7.500 | 7.750 | 271.25 | 8,571 |
| 2024-02-19 | 7.500 | 7.580 | 7.250 | 7.250 | 253.75 | 1,429 |
| 2024-02-08 | 7.500 | 7.500 | 7.030 | 7.500 | 262.50 | 83 |
| 2024-02-07 | 7.500 | 7.588 | 7.500 | 7.500 | 262.50 | 357 |
| 2024-02-02 | 7.500 | 7.595 | 7.500 | 7.500 | 262.50 | 278 |
| 2024-01-26 | 7.500 | 7.620 | 7.500 | 7.500 | 262.50 | 187 |
| 2024-01-25 | 7.500 | 7.500 | 7.030 | 7.500 | 262.50 | 2,859 |
| 2024-01-23 | 7.500 | 7.840 | 7.000 | 7.750 | 271.25 | 284 |
| 2024-01-22 | 7.750 | 7.890 | 7.250 | 7.500 | 262.50 | 15,943 |
| 2024-01-19 | 7.750 | 7.800 | 7.000 | 7.750 | 271.25 | 9,515 |
| 2024-01-17 | 7.750 | 8.000 | 7.210 | 7.500 | 262.50 | 1,148 |
| 2024-01-16 | 7.750 | 7.805 | 7.045 | 7.500 | 262.50 | 27,311 |
| 2024-01-15 | 7.250 | 7.250 | 6.840 | 7.250 | 253.75 | 1,601 |
| 2024-01-09 | 7.250 | 7.330 | 7.250 | 7.250 | 253.75 | 366 |
| 2024-01-04 | 7.250 | 7.250 | 6.515 | 7.250 | 253.75 | 2 |
| 2024-01-03 | 7.250 | 7.250 | 6.755 | 7.250 | 253.75 | 0 |
| 2023-12-27 | 7.250 | 7.250 | 6.515 | 7.250 | 253.75 | 98 |
| 2023-12-22 | 7.250 | 7.250 | 6.755 | 7.250 | 253.75 | 0 |
| 2023-12-20 | 7.250 | 7.250 | 7.128 | 7.250 | 253.75 | 1,027 |
| 2023-12-18 | 7.128 | 7.800 | 7.128 | 7.250 | 253.75 | 1,567 |
| 2023-12-15 | 6.250 | 6.750 | 5.911 | 6.500 | 227.50 | 4,959 |
| 2023-12-01 | 6.250 | 6.250 | 5.903 | 6.250 | 218.75 | 63 |
| 2023-11-24 | 6.250 | 6.250 | 6.025 | 6.250 | 218.75 | 2,376 |
| 2023-11-23 | 6.250 | 6.250 | 6.000 | 6.250 | 218.75 | 7,267 |
| 2023-11-20 | 6.250 | 6.300 | 6.100 | 6.250 | 218.75 | 8,810 |
| 2023-11-15 | 6.250 | 6.580 | 6.250 | 6.250 | 218.75 | 7,143 |
| 2023-11-14 | 6.250 | 6.250 | 5.650 | 6.250 | 218.75 | 0 |
| 2023-11-13 | 6.250 | 6.250 | 6.000 | 6.250 | 218.75 | 3,429 |
| 2023-11-10 | 6.250 | 6.475 | 6.250 | 6.250 | 218.75 | 229 |
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.