Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 230.00 | 232.40 | 230.00 | 230.00 | 230.00 | 4,000 |
| 2026-10-19 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1,762 |
| 2026-10-16 | 232.00 | 232.50 | 232.00 | 232.00 | 232.00 | 1,000 |
| 2026-10-15 | 232.00 | 233.00 | 228.00 | 232.00 | 232.00 | 8,886 |
| 2026-10-14 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 2,552 |
| 2026-10-13 | 231.00 | 236.00 | 228.30 | 233.00 | 233.00 | 5,004 |
| 2026-10-12 | 231.00 | 231.00 | 226.17 | 231.00 | 231.00 | 1,850 |
| 2026-10-09 | 231.00 | 231.00 | 227.16 | 231.00 | 231.00 | 4,820 |
| 2026-10-08 | 229.00 | 231.00 | 226.00 | 231.00 | 231.00 | 2,525 |
| 2026-10-07 | 229.00 | 231.90 | 229.00 | 229.00 | 229.00 | 431 |
| 2026-10-06 | 220.00 | 237.90 | 220.00 | 229.00 | 229.00 | 20,439 |
| 2026-10-05 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | 2,283 |
| 2026-10-02 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 24 |
| 2026-10-01 | 218.00 | 218.00 | 217.04 | 218.00 | 218.00 | 38 |
| 2026-09-30 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 8,500 |
| 2026-09-29 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 924 |
| 2026-09-28 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2026-09-25 | 207.00 | 207.00 | 200.00 | 207.00 | 207.00 | 24 |
| 2026-09-24 | 201.00 | 214.00 | 200.00 | 207.00 | 207.00 | 2,503 |
| 2026-09-23 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-09-22 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | 24 |
| 2026-09-21 | 201.00 | 201.98 | 201.00 | 201.00 | 201.00 | 4 |
| 2026-09-18 | 203.00 | 204.00 | 200.00 | 201.00 | 201.00 | 3,606 |
| 2026-09-17 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | 2,503 |
| 2026-09-16 | 211.00 | 211.40 | 207.00 | 207.00 | 207.00 | 8,000 |
| 2026-09-15 | 225.00 | 230.00 | 202.16 | 211.00 | 211.00 | 20,200 |
| 2026-09-14 | 218.00 | 228.00 | 218.00 | 225.00 | 225.00 | 25,037 |
| 2026-09-11 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 4 |
| 2026-09-10 | 211.04 | 212.00 | 211.04 | 212.00 | 212.00 | 49,014 |
| 2026-09-09 | 205.32 | 214.00 | 205.32 | 212.00 | 212.00 | 18,627 |
| 2026-09-08 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 1 |
| 2026-09-07 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-09-04 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-09-03 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-09-02 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-09-01 | 204.00 | 207.00 | 201.28 | 204.00 | 204.00 | 6,395 |
| 2026-08-28 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-27 | 201.55 | 208.00 | 201.55 | 204.00 | 204.00 | 7,918 |
| 2026-08-26 | 201.00 | 204.95 | 194.00 | 201.00 | 201.00 | 1,325 |
| 2026-08-25 | 195.00 | 201.18 | 190.00 | 201.00 | 201.00 | 9,779 |
| 2026-08-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-21 | 190.00 | 190.00 | 185.10 | 190.00 | 190.00 | 2 |
| 2026-08-20 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 1 |
| 2026-08-19 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 9 |
| 2026-08-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-17 | 187.50 | 189.00 | 185.05 | 187.50 | 187.50 | 17,867 |
| 2026-08-14 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-08-13 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2026-08-12 | 185.00 | 189.80 | 185.00 | 187.50 | 187.50 | 2,545 |
| 2026-08-11 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 236 |
| 2026-08-10 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 236 |
| 2026-08-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-08-06 | 185.00 | 189.79 | 185.00 | 185.00 | 185.00 | 605 |
| 2026-08-05 | 191.50 | 191.50 | 181.00 | 185.00 | 185.00 | 14,504 |
| 2026-08-04 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 5,011 |
| 2026-08-03 | 195.00 | 198.70 | 190.00 | 195.00 | 195.00 | 788 |
| 2026-07-31 | 195.00 | 198.90 | 195.00 | 195.00 | 195.00 | 11,025 |
| 2026-07-30 | 194.09 | 200.00 | 194.09 | 195.00 | 195.00 | 16,038 |
| 2026-07-29 | 189.50 | 193.00 | 189.50 | 190.50 | 190.50 | 3,714 |
| 2026-07-28 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | 1 |
Page 1 of 13 · 746 trading daysOlder →
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.