Netcall plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	99.000	99.490	98.000	99.000	96.419	163,229
2023-03-27	99.000	99.490	98.000	99.000	96.419	58,722
2023-03-24	99.000	99.640	98.000	99.000	96.419	50,488
2023-03-23	100.00	100.29	98.040	99.000	96.419	62,638
2023-03-22	100.00	100.66	98.040	100.00	97.393	51,342
2023-03-21	100.00	101.00	98.040	100.00	97.393	64,252
2023-03-20	101.26	101.26	98.000	100.00	97.393	190,004
2023-03-17	100.00	103.00	100.00	102.50	99.828	157,784
2023-03-16	99.500	104.00	98.500	104.00	101.29	930,907
2023-03-15	99.500	101.00	98.000	99.500	96.906	45,159
2023-03-14	99.000	102.00	98.000	99.500	96.906	227,207
2023-03-13	99.000	100.00	98.110	99.000	96.419	483,306
2023-03-10	100.00	101.32	98.000	99.000	96.419	66,876
2023-03-09	102.50	105.00	98.000	102.00	99.341	93,310
2023-03-08	100.50	103.00	99.050	102.50	99.828	259,116
2023-03-07	98.000	100.90	97.080	98.000	95.445	207,786
2023-03-06	95.500	101.00	94.300	98.000	95.445	92,618
2023-03-03	93.500	96.370	93.000	95.500	93.011	80,558
2023-03-02	92.000	93.500	91.785	93.500	91.063	963,693
2023-03-01	94.756	94.756	91.000	92.000	89.602	118,042
2023-02-28	96.000	97.000	94.000	94.000	91.550	42,777
2023-02-27	95.500	97.440	87.000	96.500	93.985	164,731
2023-02-24	95.640	95.640	95.001	95.500	93.011	19,874
2023-02-23	94.500	96.740	94.275	96.000	93.498	104,526
2023-02-22	96.400	96.400	94.000	94.500	92.037	80,779
2023-02-21	97.880	97.880	94.500	96.500	93.985	99,694
2023-02-20	98.740	98.740	96.000	97.500	94.958	45,936
2023-02-17	99.000	99.500	98.000	99.000	96.419	56,649
2023-02-16	100.00	100.94	99.000	99.000	96.419	20,265
2023-02-15	99.000	100.00	98.800	100.00	97.393	70,118
2023-02-14	101.98	101.98	98.500	100.00	97.393	101,092
2023-02-13	103.00	103.35	101.45	102.50	99.828	83,039
2023-02-10	101.50	103.00	101.50	103.00	100.32	253,229
2023-02-09	101.00	104.28	101.00	101.50	98.854	393,339
2023-02-08	99.224	102.97	99.224	99.500	96.906	56,563
2023-02-07	94.000	99.840	93.674	99.000	96.419	168,747
2023-02-06	95.000	95.000	89.000	94.000	91.550	205,438
2023-02-03	96.000	96.000	93.000	95.000	92.524	24,385
2023-02-02	96.500	98.000	89.730	96.500	93.985	2,473,447
2023-02-01	97.500	97.500	95.550	96.500	93.985	40,413
2023-01-31	103.00	103.00	95.150	97.500	94.958	149,546
2023-01-30	103.50	104.85	102.00	103.50	100.80	61,998
2023-01-27	106.50	106.97	102.00	102.00	99.341	75,710
2023-01-26	106.50	106.80	105.00	105.00	102.26	324,357
2023-01-25	108.50	108.74	105.00	106.50	103.72	2,096,606
2023-01-24	106.50	110.00	105.00	108.50	105.67	7,247,533
2023-01-23	106.00	107.74	105.67	106.00	103.24	574,245
2023-01-20	105.00	108.00	105.00	106.00	103.24	193,767
2023-01-19	105.50	106.85	103.16	105.00	102.26	285,243
2023-01-18	102.00	105.00	101.89	104.50	101.78	775,232
2023-01-17	102.50	108.00	101.00	102.50	99.828	157,799
2023-01-16	103.00	104.80	101.28	102.50	99.828	59,138
2023-01-13	97.000	105.00	96.227	103.00	100.32	1,999,492
2023-01-12	97.000	97.750	96.148	97.000	94.472	32,554
2023-01-11	97.000	97.400	95.000	97.000	94.472	43,851
2023-01-10	96.500	98.140	94.125	97.000	94.472	65,104
2023-01-09	96.970	96.970	94.000	94.000	91.550	156,083
2023-01-06	97.000	98.250	96.980	97.500	94.958	179,245
2023-01-05	97.000	98.000	95.200	97.000	94.472	73,768
2023-01-04	98.500	100.00	96.500	96.500	93.985	194,799

← NewerPage 16 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.