Netcall plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	88.000	89.160	86.000	88.000	85.706	13,195
2023-09-21	88.000	89.560	86.099	88.000	85.706	30,659
2023-09-20	88.000	88.440	88.000	88.000	85.706	31,816
2023-09-19	87.500	88.400	86.300	88.000	85.706	142,229
2023-09-18	87.500	88.740	86.000	87.500	85.219	27,748
2023-09-15	84.000	87.500	83.000	87.500	85.219	34,868
2023-09-14	83.820	85.000	83.820	84.000	81.810	27,624
2023-09-13	83.320	84.490	83.320	83.500	81.323	8,223
2023-09-12	82.500	84.390	82.050	83.500	81.323	9,645
2023-09-11	82.500	84.477	82.000	84.000	81.810	38,407
2023-09-08	82.000	83.490	82.000	82.500	80.350	32,703
2023-09-07	80.000	82.680	80.000	81.500	79.376	147,019
2023-09-06	79.500	81.850	79.001	80.000	77.915	44,265
2023-09-05	77.000	81.750	77.000	79.500	77.428	80,156
2023-09-04	77.000	78.720	75.000	77.000	74.993	22,111
2023-09-01	77.000	77.490	75.000	77.000	74.993	132,637
2023-08-31	78.678	78.678	75.225	77.000	74.993	48,818
2023-08-30	81.000	81.000	78.000	79.000	76.941	47,677
2023-08-29	78.500	82.000	78.000	82.000	79.863	253,065
2023-08-25	81.500	82.000	78.010	78.500	76.454	313,742
2023-08-24	81.500	81.500	80.150	81.500	79.376	15,324
2023-08-23	81.000	81.500	80.100	81.500	79.376	108,743
2023-08-22	82.000	82.899	78.550	81.000	78.889	163,837
2023-08-21	83.000	83.000	78.500	82.000	79.863	144,754
2023-08-18	87.560	87.560	82.550	83.500	81.323	95,544
2023-08-17	88.000	89.000	86.280	88.000	85.706	33,422
2023-08-16	90.000	91.484	86.280	88.000	85.706	235,357
2023-08-15	90.000	90.000	88.000	90.000	87.654	482,023
2023-08-14	90.000	90.000	89.000	90.000	87.654	33,260
2023-08-11	90.000	90.000	89.000	90.000	87.654	29,927
2023-08-10	90.000	91.000	89.000	90.000	87.654	107,948
2023-08-09	89.500	92.000	89.116	90.000	87.654	329,490
2023-08-08	90.500	90.500	89.000	90.500	88.141	151,373
2023-08-07	90.500	90.500	89.000	90.500	88.141	39,907
2023-08-04	90.500	90.500	89.000	89.000	86.680	30,290
2023-08-03	91.000	92.000	89.000	90.500	88.141	98,239
2023-08-02	91.500	92.250	90.000	91.000	88.628	235,099
2023-08-01	91.500	93.000	91.500	91.500	89.115	24,753
2023-07-31	91.500	93.000	90.000	91.500	89.115	74,623
2023-07-28	90.500	93.000	86.500	91.500	89.115	202,749
2023-07-27	90.500	92.000	89.000	90.500	88.141	15,204
2023-07-26	89.500	92.000	89.210	90.500	88.141	75,631
2023-07-25	84.500	92.750	79.100	89.500	87.167	1,114,076
2023-07-24	94.500	96.000	78.040	86.500	84.245	736,539
2023-07-21	99.040	99.040	91.550	94.500	92.037	310,263
2023-07-20	110.28	110.28	99.040	100.00	97.393	1,348,223
2023-07-19	108.00	115.00	108.00	112.50	109.57	581,422
2023-07-18	103.00	110.00	103.00	107.50	104.70	191,011
2023-07-17	102.00	103.88	100.00	102.00	99.341	33,718
2023-07-13	102.00	104.00	101.36	102.00	99.341	17,377
2023-07-12	102.00	102.17	100.00	102.00	99.341	10,564
2023-07-11	102.00	102.98	101.36	102.00	99.341	43,607
2023-07-10	102.00	102.50	101.34	102.00	99.341	31,514
2023-07-07	102.00	102.98	101.23	102.00	99.341	31,202
2023-07-06	102.00	102.00	100.00	102.00	99.341	2,137
2023-07-05	102.00	102.87	100.00	102.00	99.341	73,520
2023-07-04	102.00	104.00	100.00	102.00	99.341	20,813
2023-07-03	102.00	103.00	100.00	102.00	99.341	43,576
2023-06-30	102.00	103.00	100.92	102.00	99.341	32,303
2023-06-29	102.00	104.00	100.22	102.00	99.341	57,917

← NewerPage 14 of 22 · 1,266 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.