Netcall plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	97.500	102.74	95.750	98.500	95.932	188,129
2022-12-30	97.500	98.945	97.500	97.500	94.958	5,147
2022-12-29	97.500	98.977	96.585	97.500	94.958	18,295
2022-12-28	95.665	100.00	95.665	97.500	94.958	134,184
2022-12-23	95.500	98.500	95.500	95.500	93.011	125,256
2022-12-22	93.000	98.000	92.000	92.000	89.602	204,794
2022-12-21	91.665	94.850	91.665	94.000	91.550	579,427
2022-12-20	91.500	92.675	91.500	91.500	89.115	76,355
2022-12-19	90.500	93.000	90.500	91.500	89.115	78,875
2022-12-16	89.500	92.995	88.885	90.500	88.141	60,499
2022-12-15	89.500	90.495	87.500	89.500	87.167	57,247
2022-12-14	91.500	92.000	88.500	90.500	87.615	156,911
2022-12-13	86.000	92.000	84.000	91.000	88.099	5,153,322
2022-12-12	86.000	86.685	84.755	86.000	83.258	94,626
2022-12-09	86.000	87.650	84.666	86.000	83.258	373,739
2022-12-08	86.500	88.000	84.000	86.000	83.258	187,262
2022-12-07	86.000	86.990	86.000	86.000	83.258	12,967
2022-12-06	86.000	87.190	84.285	86.000	83.258	35,188
2022-12-05	85.000	87.740	83.500	86.000	83.258	83,148
2022-12-02	84.500	85.665	83.000	85.000	82.290	64,775
2022-12-01	85.500	87.750	83.200	84.500	81.806	300,527
2022-11-30	85.500	86.885	84.275	85.500	82.774	11,666
2022-11-29	84.500	86.000	84.065	84.500	81.806	18,275
2022-11-28	83.490	85.850	83.490	84.500	81.806	281,749
2022-11-25	83.500	83.750	82.174	83.500	80.838	172,632
2022-11-24	83.500	83.500	80.000	83.500	80.838	661,917
2022-11-23	83.500	83.500	82.055	83.500	80.838	31,538
2022-11-22	83.500	83.500	82.000	83.500	80.838	94,030
2022-11-21	84.000	84.000	83.500	84.000	81.322	5,005
2022-11-18	84.000	84.000	83.990	84.000	81.322	1,494
2022-11-17	83.500	84.000	82.554	84.000	81.322	123,854
2022-11-16	83.500	83.500	82.755	83.500	80.838	196,954
2022-11-15	83.500	84.000	83.300	83.500	80.838	42,170
2022-11-14	84.000	85.000	82.050	83.500	80.838	81,613
2022-11-11	81.000	85.000	80.330	84.000	81.322	168,678
2022-11-10	81.000	81.000	81.000	81.000	78.418	11,921
2022-11-09	81.500	81.500	80.300	81.000	78.418	17,440
2022-11-08	83.000	83.000	80.000	81.500	78.902	95,951
2022-11-07	83.500	83.500	82.665	83.500	80.838	6,048
2022-11-04	83.500	83.500	81.250	83.500	80.838	5,370
2022-11-03	83.500	83.500	81.000	83.500	80.838	75,636
2022-11-02	84.000	84.000	82.000	84.000	81.322	24,460
2022-11-01	84.000	84.000	82.330	84.000	81.322	10,943
2022-10-31	84.500	84.500	84.000	84.500	81.806	1,280
2022-10-27	84.500	85.000	82.500	84.500	81.806	53,640
2022-10-26	84.500	85.640	82.800	84.500	81.806	13,410
2022-10-25	83.500	85.640	82.275	84.500	81.806	205,895
2022-10-24	82.500	84.440	82.275	83.500	80.838	4,760
2022-10-21	86.000	86.000	82.500	82.500	79.870	57,108
2022-10-20	86.000	86.000	85.100	86.000	83.258	72,185
2022-10-19	87.000	87.140	85.220	86.000	83.258	39,281
2022-10-18	87.000	87.760	86.855	87.000	84.227	31,775
2022-10-17	87.000	88.000	86.750	87.000	84.227	73,075
2022-10-14	87.500	88.000	86.550	87.000	84.227	28,328
2022-10-13	88.000	88.700	85.570	87.500	84.711	47,174
2022-10-12	90.500	91.000	88.000	88.000	85.195	47,068
2022-10-11	91.500	91.880	89.876	90.500	87.615	136,643
2022-10-10	92.500	94.000	90.300	91.500	88.583	42,494
2022-10-07	85.000	93.500	85.000	93.500	90.519	138,208
2022-10-06	84.000	85.000	82.500	83.500	80.838	49,926

← NewerPage 17 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.