Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 97,881 |
| 2026-10-16 | 128.50 | 129.98 | 128.00 | 129.00 | 129.00 | 117,739 |
| 2026-10-15 | 129.00 | 130.00 | 128.00 | 128.50 | 128.50 | 105,105 |
| 2026-10-14 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 699,011 |
| 2026-10-13 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 166,212 |
| 2026-10-12 | 126.50 | 129.00 | 125.00 | 127.00 | 127.00 | 177,423 |
| 2026-10-09 | 125.70 | 128.00 | 125.70 | 126.50 | 126.50 | 939,079 |
| 2026-10-08 | 125.50 | 126.00 | 125.01 | 125.50 | 125.50 | 89,066 |
| 2026-10-07 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | 2,330,079 |
| 2026-10-06 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 76,049 |
| 2026-10-05 | 125.00 | 126.00 | 124.90 | 125.00 | 125.00 | 164,663 |
| 2026-10-02 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 651,653 |
| 2026-10-01 | 125.00 | 126.00 | 124.90 | 125.00 | 125.00 | 557,656 |
| 2026-09-30 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 48,901 |
| 2026-09-29 | 125.00 | 125.98 | 124.00 | 125.00 | 125.00 | 27,113 |
| 2026-09-28 | 124.00 | 126.00 | 123.65 | 125.00 | 125.00 | 1,075,691 |
| 2026-09-25 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | 310,302 |
| 2026-09-24 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 186,461 |
| 2026-09-23 | 123.00 | 124.96 | 121.50 | 123.00 | 123.00 | 223,292 |
| 2026-09-22 | 123.00 | 125.00 | 121.09 | 123.00 | 123.00 | 37,442 |
| 2026-09-21 | 123.00 | 124.96 | 121.00 | 123.00 | 123.00 | 125,352 |
| 2026-09-18 | 122.50 | 127.00 | 121.00 | 123.50 | 123.50 | 191,572 |
| 2026-09-17 | 122.50 | 124.00 | 121.00 | 122.50 | 122.50 | 1,578,497 |
| 2026-09-16 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | 58,692 |
| 2026-09-15 | 122.50 | 126.00 | 122.00 | 123.00 | 123.00 | 224,705 |
| 2026-09-14 | 118.50 | 122.90 | 117.00 | 122.50 | 122.50 | 340,224 |
| 2026-09-11 | 118.50 | 119.61 | 117.00 | 118.50 | 118.50 | 176,361 |
| 2026-09-10 | 114.00 | 118.50 | 113.00 | 118.50 | 118.50 | 400,197 |
| 2026-09-09 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 162,135 |
| 2026-09-08 | 113.50 | 115.00 | 112.00 | 114.00 | 114.00 | 141,406 |
| 2026-09-07 | 115.50 | 116.00 | 112.30 | 113.50 | 113.50 | 83,640 |
| 2026-09-04 | 115.50 | 116.00 | 114.74 | 115.50 | 115.50 | 33,399 |
| 2026-09-03 | 115.50 | 115.74 | 115.00 | 115.50 | 115.50 | 16,100 |
| 2026-09-02 | 115.50 | 115.99 | 115.00 | 115.50 | 115.50 | 108,386 |
| 2026-09-01 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 128,024 |
| 2026-08-28 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 130,151 |
| 2026-08-27 | 116.50 | 116.50 | 116.20 | 116.50 | 116.50 | 49,912 |
| 2026-08-26 | 116.50 | 117.00 | 116.18 | 116.50 | 116.50 | 143,760 |
| 2026-08-25 | 119.00 | 120.00 | 116.50 | 116.50 | 116.50 | 135,813 |
| 2026-08-24 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 32,353 |
| 2026-08-21 | 119.00 | 120.00 | 118.31 | 119.00 | 119.00 | 26,624 |
| 2026-08-20 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 98,520 |
| 2026-08-19 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 101,900 |
| 2026-08-18 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 46,265 |
| 2026-08-17 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 97,475 |
| 2026-08-14 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 220,916 |
| 2026-08-13 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 54,842 |
| 2026-08-12 | 118.00 | 119.00 | 117.35 | 118.00 | 118.00 | 418,676 |
| 2026-08-11 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 141,040 |
| 2026-08-10 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 150,598 |
| 2026-08-07 | 118.00 | 119.00 | 116.50 | 118.00 | 118.00 | 113,388 |
| 2026-08-06 | 118.00 | 119.00 | 117.25 | 118.00 | 118.00 | 64,256 |
| 2026-08-05 | 118.00 | 118.90 | 117.02 | 118.00 | 118.00 | 234,841 |
| 2026-08-04 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 170,526 |
| 2026-08-03 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 139,721 |
| 2026-07-31 | 118.00 | 118.98 | 117.00 | 118.00 | 118.00 | 35,936 |
| 2026-07-30 | 118.00 | 118.98 | 117.50 | 118.00 | 118.00 | 154,408 |
| 2026-07-29 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 194,976 |
| 2026-07-28 | 118.00 | 119.00 | 117.02 | 118.00 | 118.00 | 32,639 |
| 2026-07-27 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 94,371 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 0.0094 GBP |
| 2024-12-24 | 0.0089 GBP |
| 2023-12-28 | 0.0083 GBP |
| 2022-12-15 | 0.0054 GBP |
| 2021-12-23 | 0.0037 GBP |
| 2020-12-24 | 0.0025 GBP |
| 2019-12-19 | 0.0020 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.