Netcall plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	102.50	103.74	102.00	103.50	100.80	92,621
2023-06-26	105.00	105.06	101.00	103.50	100.80	371,704
2023-06-23	105.00	105.00	104.00	105.00	102.26	19,600
2023-06-22	106.72	106.72	105.11	105.50	102.75	88,252
2023-06-21	107.50	109.00	106.32	107.00	104.21	45,886
2023-06-20	109.00	109.00	106.00	107.50	104.70	233,323
2023-06-19	109.40	109.40	107.00	109.00	106.16	86,066
2023-06-16	109.50	110.65	108.00	109.50	106.65	13,508
2023-06-15	109.50	111.00	108.00	111.00	108.11	194,668
2023-06-14	109.50	109.95	108.30	109.50	106.65	44,371
2023-06-13	109.50	109.98	108.00	109.50	106.65	23,131
2023-06-12	109.50	110.00	108.69	109.50	106.65	25,755
2023-06-09	109.50	110.00	108.66	109.50	106.65	48,691
2023-06-08	109.50	110.00	108.55	109.50	106.65	1,322,466
2023-06-07	109.50	110.40	108.55	109.50	106.65	20,798
2023-06-06	111.00	111.25	108.00	109.50	106.65	455,019
2023-06-05	111.50	111.50	110.01	111.50	108.59	38,772
2023-06-02	112.00	113.52	110.00	112.00	109.08	140,662
2023-06-01	114.50	114.99	110.75	112.50	109.57	141,704
2023-05-31	115.50	117.00	113.38	114.50	111.52	210,171
2023-05-30	110.90	117.00	110.90	116.50	113.46	203,197
2023-05-26	107.00	111.00	104.99	110.50	107.62	759,208
2023-05-25	103.00	108.06	101.80	107.00	104.21	259,096
2023-05-24	100.00	105.00	100.00	103.00	100.32	160,960
2023-05-23	99.500	101.00	99.151	100.00	97.393	47,595
2023-05-22	99.500	100.85	99.010	99.500	96.906	80,581
2023-05-19	99.500	100.50	98.990	99.500	96.906	37,997
2023-05-18	99.500	100.49	98.780	99.500	96.906	57,968
2023-05-17	99.500	100.60	96.000	99.500	96.906	13,528
2023-05-16	99.500	99.500	99.283	99.500	96.906	57,729
2023-05-15	99.500	100.00	99.251	99.500	96.906	290,188
2023-05-12	99.500	99.890	99.231	99.500	96.906	3,033
2023-05-11	99.500	99.500	99.190	99.500	96.906	88,984
2023-05-10	99.500	100.60	98.000	99.500	96.906	147,637
2023-05-09	100.00	100.00	99.000	99.500	96.906	842,702
2023-05-05	100.00	100.00	99.000	100.00	97.393	51,525
2023-05-04	100.00	101.00	99.000	100.00	97.393	116,243
2023-05-03	100.60	100.60	100.00	100.00	97.393	46,370
2023-05-02	102.00	102.00	100.00	102.00	99.341	74,680
2023-04-28	102.00	104.00	100.00	102.00	99.341	23,230
2023-04-27	102.00	102.00	100.51	102.00	99.341	32,747
2023-04-26	102.00	102.00	100.20	102.00	99.341	23,977
2023-04-25	102.00	102.00	100.20	102.00	99.341	10,532
2023-04-24	102.00	104.00	100.20	102.00	99.341	63,151
2023-04-21	102.00	104.00	100.55	102.00	99.341	19,936
2023-04-20	102.00	102.00	100.00	102.00	99.341	33,179
2023-04-19	102.50	104.00	100.58	102.00	99.341	31,408
2023-04-18	101.50	105.00	100.00	102.50	99.828	70,373
2023-04-17	102.00	103.00	101.48	101.50	98.854	58,348
2023-04-14	99.489	104.61	99.489	102.00	99.341	173,658
2023-04-13	99.000	100.00	98.388	99.000	96.419	54,246
2023-04-12	99.000	99.189	98.373	99.000	96.419	58,171
2023-04-11	99.000	102.00	98.251	102.00	99.341	85,949
2023-04-06	99.000	100.00	98.373	99.000	96.419	121,552
2023-04-05	99.000	99.660	98.310	99.000	96.419	746,644
2023-04-04	99.000	99.090	98.368	99.000	96.419	367,026
2023-04-03	99.000	99.090	98.000	99.000	96.419	93,379
2023-03-31	99.000	99.500	98.022	99.000	96.419	351,825
2023-03-30	99.000	99.300	97.000	99.000	96.419	175,147
2023-03-29	99.000	99.780	97.000	97.000	94.472	114,207

← NewerPage 15 of 21 · 1,260 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.