Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 87.000 | 89.000 | 85.000 | 87.000 | 85.504 | 25,426 |
| 2024-06-07 | 87.000 | 89.000 | 85.620 | 87.000 | 85.504 | 60,504 |
| 2024-06-06 | 87.000 | 89.000 | 85.000 | 87.000 | 85.504 | 18,250 |
| 2024-06-05 | 85.500 | 87.000 | 85.232 | 87.000 | 85.504 | 81,446 |
| 2024-06-04 | 85.500 | 86.000 | 85.000 | 85.500 | 84.029 | 24,086 |
| 2024-06-03 | 85.500 | 85.890 | 85.100 | 85.500 | 84.029 | 28,242 |
| 2024-05-31 | 85.500 | 86.000 | 85.000 | 85.500 | 84.029 | 660,007 |
| 2024-05-30 | 85.500 | 86.000 | 85.000 | 85.500 | 84.029 | 2,734,042 |
| 2024-05-29 | 85.500 | 86.000 | 85.100 | 85.500 | 84.029 | 85,237 |
| 2024-05-28 | 85.500 | 86.000 | 85.000 | 85.000 | 83.538 | 63,386 |
| 2024-05-24 | 86.000 | 86.000 | 85.000 | 85.500 | 84.029 | 107,326 |
| 2024-05-23 | 86.500 | 88.000 | 85.000 | 86.000 | 84.521 | 214,788 |
| 2024-05-22 | 87.000 | 87.000 | 85.000 | 86.500 | 85.012 | 170,015 |
| 2024-05-21 | 88.000 | 88.000 | 86.120 | 88.000 | 86.486 | 79,767 |
| 2024-05-20 | 88.000 | 90.000 | 86.000 | 88.000 | 86.486 | 78,922 |
| 2024-05-17 | 88.000 | 90.000 | 85.000 | 88.000 | 86.486 | 1,157,139 |
| 2024-05-16 | 88.000 | 88.000 | 86.000 | 88.000 | 86.486 | 32,830 |
| 2024-05-15 | 88.000 | 90.000 | 85.000 | 88.000 | 86.486 | 2,049,711 |
| 2024-05-14 | 87.000 | 89.000 | 86.500 | 87.500 | 85.995 | 153,952 |
| 2024-05-13 | 87.000 | 87.000 | 86.000 | 87.000 | 85.504 | 689,681 |
| 2024-05-10 | 87.000 | 88.000 | 86.000 | 87.000 | 85.504 | 39,097 |
| 2024-05-09 | 89.000 | 89.000 | 87.000 | 87.000 | 85.504 | 277,705 |
| 2024-05-08 | 89.500 | 90.650 | 86.200 | 89.000 | 87.469 | 61,906 |
| 2024-05-07 | 88.500 | 89.500 | 88.020 | 89.500 | 87.961 | 79,628 |
| 2024-05-03 | 88.500 | 88.500 | 87.960 | 88.500 | 86.978 | 3,591,426 |
| 2024-05-02 | 88.500 | 88.500 | 87.960 | 88.500 | 86.978 | 1,030,712 |
| 2024-05-01 | 90.000 | 90.000 | 88.000 | 88.500 | 86.978 | 28,643 |
| 2024-04-30 | 90.000 | 92.000 | 88.000 | 90.000 | 88.452 | 53,025 |
| 2024-04-29 | 90.000 | 90.800 | 88.000 | 90.000 | 88.452 | 52,848 |
| 2024-04-26 | 89.000 | 91.500 | 86.200 | 90.000 | 88.452 | 833,620 |
| 2024-04-25 | 90.000 | 92.000 | 87.950 | 89.000 | 87.469 | 1,689,947 |
| 2024-04-24 | 90.000 | 90.750 | 89.110 | 90.000 | 88.452 | 9,592 |
| 2024-04-23 | 90.000 | 92.000 | 89.000 | 90.000 | 88.452 | 29,997 |
| 2024-04-22 | 89.500 | 93.800 | 88.550 | 90.000 | 88.452 | 28,098 |
| 2024-04-19 | 90.750 | 90.750 | 89.000 | 90.000 | 88.452 | 37,513 |
| 2024-04-18 | 91.500 | 93.000 | 90.777 | 91.500 | 89.926 | 30,408 |
| 2024-04-17 | 91.500 | 91.945 | 90.150 | 91.500 | 89.926 | 9,670 |
| 2024-04-16 | 91.500 | 91.999 | 90.765 | 91.500 | 89.926 | 27,846 |
| 2024-04-15 | 91.500 | 92.000 | 90.615 | 91.500 | 89.926 | 55,922 |
| 2024-04-12 | 91.500 | 93.000 | 90.000 | 91.500 | 89.926 | 250,524 |
| 2024-04-11 | 91.500 | 93.000 | 90.000 | 91.500 | 89.926 | 472,525 |
| 2024-04-10 | 91.500 | 92.480 | 90.575 | 91.500 | 89.926 | 23,570 |
| 2024-04-09 | 90.000 | 92.540 | 90.000 | 91.500 | 89.926 | 65,913 |
| 2024-04-08 | 89.500 | 91.000 | 88.000 | 90.000 | 88.452 | 36,942 |
| 2024-04-05 | 89.500 | 91.000 | 88.701 | 89.500 | 87.961 | 355,333 |
| 2024-04-04 | 89.500 | 90.220 | 88.000 | 89.500 | 87.961 | 69,815 |
| 2024-04-03 | 91.000 | 92.000 | 88.000 | 89.500 | 87.961 | 111,392 |
| 2024-04-02 | 91.000 | 91.600 | 90.000 | 91.000 | 89.435 | 74,570 |
| 2024-03-28 | 92.000 | 92.000 | 90.000 | 91.000 | 89.435 | 266,598 |
| 2024-03-27 | 92.000 | 93.000 | 90.000 | 92.000 | 90.418 | 591,597 |
| 2024-03-26 | 94.000 | 94.000 | 92.000 | 92.000 | 90.418 | 106,986 |
| 2024-03-25 | 94.950 | 94.950 | 93.220 | 94.000 | 92.383 | 37,720 |
| 2024-03-22 | 95.000 | 96.000 | 92.000 | 95.000 | 93.366 | 113,310 |
| 2024-03-21 | 98.060 | 98.060 | 94.000 | 95.000 | 93.366 | 107,715 |
| 2024-03-20 | 96.000 | 100.00 | 95.240 | 98.500 | 96.806 | 161,616 |
| 2024-03-19 | 96.000 | 96.780 | 95.000 | 95.000 | 93.366 | 333,490 |
| 2024-03-18 | 96.000 | 97.000 | 95.375 | 96.000 | 94.349 | 141,187 |
| 2024-03-15 | 97.500 | 98.000 | 96.000 | 96.000 | 94.349 | 80,530 |
| 2024-03-14 | 95.500 | 98.000 | 95.000 | 97.000 | 95.332 | 63,540 |
| 2024-03-13 | 93.000 | 97.000 | 93.000 | 95.500 | 93.857 | 353,203 |
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.