Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 90.500 | 91.000 | 90.010 | 90.500 | 88.943 | 33,389 |
| 2024-09-02 | 91.000 | 92.000 | 90.000 | 92.000 | 90.418 | 162,971 |
| 2024-08-30 | 91.000 | 93.600 | 90.440 | 93.600 | 91.990 | 23,939 |
| 2024-08-29 | 91.000 | 92.000 | 90.375 | 91.000 | 89.435 | 197,210 |
| 2024-08-28 | 90.500 | 91.980 | 90.000 | 91.000 | 89.435 | 123,929 |
| 2024-08-27 | 91.000 | 92.000 | 90.125 | 90.500 | 88.943 | 193,515 |
| 2024-08-23 | 91.000 | 92.000 | 90.000 | 91.000 | 89.435 | 10,979 |
| 2024-08-22 | 91.000 | 92.755 | 90.000 | 91.000 | 89.435 | 183,715 |
| 2024-08-21 | 91.500 | 93.000 | 90.022 | 91.000 | 89.435 | 327,583 |
| 2024-08-20 | 93.000 | 94.000 | 91.000 | 91.500 | 89.926 | 32,509 |
| 2024-08-19 | 93.000 | 93.000 | 91.000 | 93.000 | 91.400 | 15,743 |
| 2024-08-16 | 93.000 | 93.000 | 91.250 | 93.000 | 91.400 | 15,886 |
| 2024-08-15 | 93.000 | 93.000 | 91.250 | 93.000 | 91.400 | 18,076 |
| 2024-08-14 | 93.000 | 95.000 | 91.250 | 93.000 | 91.400 | 31,198 |
| 2024-08-13 | 93.000 | 93.000 | 91.250 | 93.000 | 91.400 | 10,414 |
| 2024-08-12 | 93.000 | 95.000 | 92.960 | 93.000 | 91.400 | 27,204 |
| 2024-08-09 | 93.000 | 94.000 | 91.480 | 93.000 | 91.400 | 6,793 |
| 2024-08-08 | 94.000 | 94.000 | 91.355 | 93.000 | 91.400 | 100,584 |
| 2024-08-07 | 92.760 | 95.520 | 92.760 | 94.000 | 92.383 | 80,963 |
| 2024-08-06 | 92.000 | 93.000 | 91.000 | 91.500 | 89.926 | 156,182 |
| 2024-08-05 | 94.000 | 94.000 | 91.000 | 92.000 | 90.418 | 136,172 |
| 2024-08-02 | 94.500 | 96.000 | 93.450 | 96.000 | 94.349 | 82,491 |
| 2024-08-01 | 94.500 | 95.800 | 93.360 | 94.500 | 92.875 | 34,964 |
| 2024-07-31 | 93.000 | 95.550 | 92.440 | 94.500 | 92.875 | 90,447 |
| 2024-07-30 | 93.000 | 93.900 | 92.000 | 93.000 | 91.400 | 32,490 |
| 2024-07-29 | 93.000 | 94.200 | 93.000 | 93.000 | 91.400 | 60,994 |
| 2024-07-26 | 93.000 | 93.200 | 91.800 | 93.000 | 91.400 | 23,087 |
| 2024-07-25 | 93.500 | 94.000 | 92.000 | 93.000 | 91.400 | 26,856 |
| 2024-07-24 | 95.500 | 97.000 | 93.442 | 94.000 | 92.383 | 51,632 |
| 2024-07-23 | 95.500 | 95.500 | 94.000 | 95.500 | 93.857 | 33,243 |
| 2024-07-22 | 95.500 | 95.500 | 94.050 | 95.500 | 93.857 | 47,922 |
| 2024-07-19 | 95.000 | 96.040 | 94.000 | 95.500 | 93.857 | 260,223 |
| 2024-07-18 | 95.500 | 96.700 | 94.000 | 94.500 | 92.875 | 93,936 |
| 2024-07-17 | 93.500 | 94.000 | 93.210 | 93.500 | 91.892 | 43,627 |
| 2024-07-16 | 96.000 | 97.000 | 93.000 | 93.500 | 91.892 | 82,311 |
| 2024-07-15 | 93.500 | 97.000 | 93.000 | 96.000 | 94.349 | 95,184 |
| 2024-07-12 | 92.500 | 95.000 | 90.000 | 93.500 | 91.892 | 361,851 |
| 2024-07-11 | 92.000 | 95.000 | 91.454 | 92.500 | 90.909 | 27,218 |
| 2024-07-10 | 92.000 | 93.600 | 91.350 | 92.000 | 90.418 | 22,870 |
| 2024-07-09 | 92.000 | 92.600 | 91.320 | 92.000 | 90.418 | 11,025 |
| 2024-07-08 | 92.500 | 93.000 | 90.000 | 92.000 | 90.418 | 146,984 |
| 2024-07-05 | 91.500 | 94.500 | 90.000 | 92.500 | 90.909 | 52,206 |
| 2024-07-04 | 91.500 | 92.300 | 90.600 | 91.500 | 89.926 | 18,466 |
| 2024-07-03 | 91.500 | 93.000 | 90.550 | 91.500 | 89.926 | 44,863 |
| 2024-07-02 | 93.000 | 93.400 | 90.550 | 91.500 | 89.926 | 317,973 |
| 2024-07-01 | 92.000 | 95.000 | 89.200 | 93.000 | 91.400 | 96,159 |
| 2024-06-28 | 86.150 | 92.500 | 86.150 | 92.000 | 90.418 | 126,089 |
| 2024-06-27 | 86.000 | 88.000 | 85.365 | 86.000 | 84.521 | 31,250 |
| 2024-06-26 | 86.000 | 88.000 | 85.000 | 86.000 | 84.521 | 33,013 |
| 2024-06-25 | 86.000 | 87.400 | 82.400 | 86.000 | 84.521 | 12,851 |
| 2024-06-24 | 86.500 | 89.800 | 84.500 | 86.000 | 84.521 | 107,027 |
| 2024-06-21 | 85.500 | 88.000 | 84.955 | 86.500 | 85.012 | 266,576 |
| 2024-06-20 | 85.500 | 85.500 | 85.000 | 85.500 | 84.029 | 36,162 |
| 2024-06-19 | 85.500 | 85.500 | 84.380 | 85.500 | 84.029 | 89,120 |
| 2024-06-18 | 85.500 | 85.500 | 85.001 | 85.500 | 84.029 | 7,670 |
| 2024-06-17 | 85.500 | 85.500 | 85.000 | 85.500 | 84.029 | 80,422 |
| 2024-06-14 | 85.945 | 85.945 | 85.000 | 85.500 | 84.029 | 261,332 |
| 2024-06-13 | 87.000 | 87.480 | 86.000 | 86.500 | 85.012 | 82,374 |
| 2024-06-12 | 87.000 | 89.000 | 85.975 | 87.000 | 85.504 | 27,103 |
| 2024-06-11 | 87.000 | 89.000 | 87.000 | 87.000 | 85.504 | 114,493 |
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.