Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 92.500 | 94.000 | 91.000 | 92.500 | 90.909 | 43,802 |
| 2024-03-11 | 92.500 | 93.790 | 91.000 | 92.500 | 90.909 | 34,684 |
| 2024-03-08 | 91.500 | 94.000 | 90.000 | 92.500 | 90.909 | 156,590 |
| 2024-03-07 | 91.000 | 93.000 | 90.700 | 91.500 | 89.926 | 25,374 |
| 2024-03-06 | 92.150 | 92.150 | 90.000 | 91.000 | 89.435 | 264,169 |
| 2024-03-05 | 91.500 | 94.000 | 90.000 | 90.500 | 88.943 | 180,968 |
| 2024-03-04 | 93.500 | 94.000 | 90.000 | 90.500 | 88.943 | 285,237 |
| 2024-03-01 | 94.500 | 96.000 | 93.000 | 93.500 | 91.892 | 13,832 |
| 2024-02-29 | 95.500 | 96.000 | 94.000 | 95.000 | 93.366 | 46,630 |
| 2024-02-28 | 91.366 | 97.000 | 91.366 | 95.500 | 93.857 | 136,404 |
| 2024-02-27 | 90.550 | 93.000 | 90.550 | 91.000 | 89.435 | 51,006 |
| 2024-02-26 | 89.500 | 91.000 | 88.000 | 89.500 | 87.961 | 81,938 |
| 2024-02-23 | 89.500 | 91.000 | 89.500 | 89.500 | 87.961 | 24,921 |
| 2024-02-22 | 89.500 | 91.000 | 89.165 | 91.000 | 89.435 | 375,445 |
| 2024-02-21 | 89.500 | 91.000 | 88.000 | 89.500 | 87.961 | 78,265 |
| 2024-02-20 | 89.500 | 90.490 | 88.827 | 89.500 | 87.961 | 158,938 |
| 2024-02-19 | 89.000 | 91.000 | 88.025 | 89.500 | 87.961 | 56,010 |
| 2024-02-16 | 91.000 | 91.000 | 87.000 | 89.000 | 87.469 | 56,003 |
| 2024-02-15 | 91.500 | 93.000 | 90.000 | 91.000 | 89.435 | 66,343 |
| 2024-02-14 | 91.500 | 93.000 | 90.000 | 91.500 | 89.926 | 38,332 |
| 2024-02-13 | 91.000 | 93.000 | 90.000 | 91.500 | 89.926 | 126,845 |
| 2024-02-12 | 91.000 | 92.000 | 90.000 | 91.000 | 89.435 | 28,977 |
| 2024-02-09 | 91.000 | 92.000 | 90.000 | 91.000 | 89.435 | 69,318 |
| 2024-02-08 | 91.000 | 94.000 | 90.000 | 91.000 | 89.435 | 114,630 |
| 2024-02-07 | 91.000 | 93.000 | 88.000 | 90.000 | 88.452 | 61,162 |
| 2024-02-06 | 94.500 | 94.500 | 91.000 | 91.000 | 89.435 | 51,652 |
| 2024-02-05 | 94.500 | 95.000 | 93.000 | 94.500 | 92.875 | 85,064 |
| 2024-02-02 | 94.500 | 96.000 | 93.000 | 94.500 | 92.875 | 146,078 |
| 2024-02-01 | 95.490 | 95.490 | 93.000 | 94.500 | 92.875 | 133,079 |
| 2024-01-31 | 95.500 | 97.000 | 94.000 | 95.500 | 93.857 | 51,863 |
| 2024-01-30 | 95.500 | 99.000 | 95.500 | 95.500 | 93.857 | 1,617 |
| 2024-01-29 | 96.000 | 98.000 | 94.390 | 95.500 | 93.857 | 451,196 |
| 2024-01-26 | 95.000 | 98.000 | 92.500 | 96.000 | 94.349 | 2,011,386 |
| 2024-01-25 | 94.500 | 97.000 | 92.000 | 95.000 | 93.366 | 15,971 |
| 2024-01-24 | 92.000 | 97.000 | 92.000 | 94.500 | 92.875 | 2,996,576 |
| 2024-01-23 | 90.500 | 92.900 | 89.350 | 90.500 | 88.943 | 67,846 |
| 2024-01-22 | 88.500 | 89.520 | 86.979 | 88.500 | 86.978 | 7,836 |
| 2024-01-19 | 88.500 | 89.499 | 87.500 | 88.500 | 86.978 | 765,936 |
| 2024-01-18 | 87.500 | 89.550 | 87.000 | 88.500 | 86.978 | 37,874 |
| 2024-01-17 | 87.500 | 89.688 | 83.500 | 87.500 | 85.995 | 33,782 |
| 2024-01-16 | 87.500 | 90.000 | 85.000 | 87.500 | 85.995 | 31,862 |
| 2024-01-15 | 87.500 | 92.000 | 87.500 | 92.000 | 90.418 | 17,457 |
| 2024-01-12 | 87.000 | 89.000 | 87.000 | 87.000 | 85.504 | 6,756 |
| 2024-01-11 | 87.000 | 89.000 | 85.000 | 87.000 | 85.504 | 32,226 |
| 2024-01-10 | 87.000 | 87.000 | 86.636 | 87.000 | 85.504 | 25,927 |
| 2024-01-09 | 87.000 | 88.750 | 86.526 | 87.000 | 85.504 | 63,000 |
| 2024-01-08 | 87.000 | 87.100 | 86.500 | 87.000 | 85.504 | 10,754 |
| 2024-01-05 | 87.000 | 87.100 | 86.066 | 87.000 | 85.504 | 90,708 |
| 2024-01-04 | 87.000 | 87.600 | 85.000 | 87.000 | 85.504 | 218,808 |
| 2024-01-03 | 88.500 | 89.025 | 85.662 | 87.000 | 85.504 | 51,115 |
| 2024-01-02 | 90.000 | 92.000 | 87.225 | 88.500 | 86.978 | 38,318 |
| 2023-12-29 | 90.000 | 90.000 | 88.551 | 90.000 | 88.452 | 1,085 |
| 2023-12-28 | 91.500 | 93.900 | 90.000 | 90.000 | 88.452 | 43,889 |
| 2023-12-27 | 89.000 | 92.700 | 88.660 | 92.000 | 89.602 | 34,640 |
| 2023-12-22 | 89.000 | 90.000 | 89.000 | 89.000 | 86.680 | 26,228 |
| 2023-12-21 | 92.500 | 96.000 | 86.225 | 88.000 | 85.706 | 101,181 |
| 2023-12-20 | 89.000 | 94.140 | 89.000 | 92.500 | 90.089 | 59,213 |
| 2023-12-19 | 85.000 | 90.000 | 85.000 | 89.000 | 86.680 | 98,530 |
| 2023-12-18 | 83.500 | 85.000 | 83.375 | 83.500 | 81.323 | 1,120,468 |
| 2023-12-15 | 83.500 | 85.000 | 82.450 | 83.500 | 81.323 | 127,954 |
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.