Netcall plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	83.000	84.700	81.000	83.500	81.323	16,903
2023-12-13	82.000	84.000	81.000	83.000	80.836	41,810
2023-12-12	83.500	85.000	81.000	82.000	79.863	28,190
2023-12-11	81.000	83.700	80.000	83.500	81.323	15,769
2023-12-08	76.500	82.000	75.580	81.000	78.889	168,955
2023-12-07	75.000	77.000	75.000	76.500	74.506	36,586
2023-12-06	74.000	74.500	74.000	74.000	72.071	50,000
2023-12-05	74.000	74.000	73.000	74.000	72.071	11,038
2023-12-04	74.000	75.000	73.000	74.000	72.071	16,987
2023-12-01	74.000	74.000	73.310	74.000	72.071	694
2023-11-30	73.500	74.190	72.000	74.000	72.071	725,204
2023-11-29	73.500	75.000	72.000	73.500	71.584	703,010
2023-11-28	75.000	76.000	72.000	73.500	71.584	3,278,172
2023-11-27	75.020	75.020	73.000	75.000	73.045	28,616
2023-11-24	76.000	76.000	75.000	75.500	73.532	3,659
2023-11-23	76.500	79.500	75.210	76.000	74.019	29,562
2023-11-22	78.500	81.500	76.000	81.500	79.376	19,920
2023-11-21	80.000	80.000	78.020	78.500	76.454	45,982
2023-11-20	80.500	83.000	78.000	80.500	78.402	26,153
2023-11-17	81.000	81.000	79.120	81.000	78.889	51,110
2023-11-16	81.000	81.000	79.335	81.000	78.889	84,684
2023-11-15	83.000	83.000	81.000	81.000	78.889	54,095
2023-11-14	83.000	84.359	79.500	83.500	81.323	45,981
2023-11-13	80.900	83.700	80.900	83.000	80.836	57,569
2023-11-10	81.500	82.000	78.500	80.500	78.402	82,210
2023-11-09	78.500	80.800	78.160	80.500	78.402	37,011
2023-11-08	77.000	79.000	76.467	78.500	76.454	74,321
2023-11-07	76.000	78.000	75.665	76.500	74.506	19,470
2023-11-06	75.000	77.900	74.551	76.000	74.019	40,381
2023-11-03	72.500	77.000	70.000	75.000	73.045	341,876
2023-11-02	72.000	72.900	70.000	72.000	70.123	71,119
2023-11-01	72.000	75.000	72.000	72.000	70.123	140,944
2023-10-31	72.000	72.980	72.000	72.000	70.123	14,990
2023-10-30	72.000	74.000	70.255	72.000	70.123	47,838
2023-10-27	72.000	73.000	70.255	72.000	70.123	16,608
2023-10-26	71.500	74.000	70.480	72.000	70.123	20,964
2023-10-25	71.500	71.775	70.100	71.500	69.636	57,359
2023-10-24	72.000	73.000	70.000	71.500	69.636	126,158
2023-10-23	72.500	74.000	71.150	72.000	70.123	27,441
2023-10-20	74.000	74.000	71.480	72.500	70.610	59,938
2023-10-19	72.500	74.000	72.055	72.500	70.610	64,075
2023-10-18	72.500	74.000	71.770	72.500	70.610	91,659
2023-10-17	73.500	73.500	70.000	72.500	70.610	146,043
2023-10-16	76.000	76.500	73.000	73.500	71.584	41,921
2023-10-13	78.000	79.000	74.000	76.000	74.019	57,890
2023-10-12	81.000	81.000	77.000	78.000	75.967	141,912
2023-10-11	85.000	87.000	81.000	82.000	79.863	458,210
2023-10-10	83.000	83.000	80.620	82.500	80.350	159,720
2023-10-09	85.000	85.000	84.000	84.000	81.810	21,657
2023-10-06	86.000	86.000	84.000	86.000	83.758	68,845
2023-10-05	86.000	86.000	85.050	86.000	83.758	551
2023-10-04	86.000	86.000	84.000	86.000	83.758	19,237
2023-10-03	86.000	88.000	84.000	86.000	83.758	2,906
2023-10-02	86.000	86.000	85.040	86.000	83.758	44,533
2023-09-29	86.500	86.500	86.000	86.000	83.758	7,791
2023-09-28	87.450	87.450	86.000	87.000	84.732	17,388
2023-09-27	87.500	87.500	86.000	87.500	85.219	34,526
2023-09-26	88.000	88.295	86.251	88.000	85.706	15,661
2023-09-25	88.000	88.995	86.000	88.000	85.706	33,574
2023-09-22	88.000	89.160	86.000	88.000	85.706	13,195

← NewerPage 13 of 22 · 1,265 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.