Netcall plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	83.000	87.750	80.772	84.000	81.322	248,108
2022-10-04	78.500	82.000	78.335	79.500	76.966	25,745
2022-10-03	75.600	79.885	75.600	78.500	75.998	38,415
2022-09-30	75.000	75.700	73.000	74.000	71.641	41,398
2022-09-29	75.500	75.740	71.350	75.000	72.609	76,497
2022-09-28	76.240	76.240	74.000	75.500	73.093	81,056
2022-09-27	79.500	79.500	76.000	76.500	74.061	128,348
2022-09-26	81.500	81.500	78.500	80.500	77.934	81,136
2022-09-23	83.000	85.750	80.550	81.500	78.902	66,725
2022-09-22	85.000	86.920	82.550	83.000	80.354	62,948
2022-09-21	84.885	87.000	84.885	85.000	82.290	22,918
2022-09-20	83.000	84.885	83.000	83.000	80.354	2,772
2022-09-16	85.500	86.000	83.000	83.000	80.354	20,775
2022-09-15	85.500	87.240	85.500	85.500	82.774	11,777
2022-09-14	84.500	85.670	84.500	85.500	82.774	43,280
2022-09-13	84.500	85.750	83.450	84.500	81.806	28,530
2022-09-12	84.500	84.500	83.450	84.500	81.806	1,000
2022-09-09	85.500	85.790	82.420	84.500	81.806	29,342
2022-09-08	84.000	87.445	82.355	85.500	82.774	40,361
2022-09-07	84.000	85.580	82.220	84.000	81.322	6,092
2022-09-06	84.000	85.720	82.554	84.000	81.322	44,163
2022-09-05	84.000	86.000	82.080	84.000	81.322	50,234
2022-09-02	84.000	85.920	82.140	84.000	81.322	77,847
2022-09-01	84.000	85.915	83.055	84.000	81.322	44,241
2022-08-31	85.000	85.000	83.500	84.000	81.322	117,070
2022-08-30	85.500	86.440	84.000	85.000	82.290	159,542
2022-08-26	83.000	85.740	82.250	85.500	82.774	107,011
2022-08-25	83.000	85.500	83.000	83.000	80.354	10,000
2022-08-24	83.000	85.240	82.100	83.000	80.354	10,450
2022-08-23	83.000	85.740	81.550	83.000	80.354	27,203
2022-08-22	81.500	86.000	81.500	83.000	80.354	57,906
2022-08-19	81.500	84.000	79.375	81.500	78.902	62,867
2022-08-18	81.500	81.885	79.275	81.500	78.902	19,796
2022-08-17	81.500	81.500	80.643	81.500	78.902	10,539
2022-08-16	81.500	81.500	79.100	81.500	78.902	19,305
2022-08-15	81.500	81.500	79.000	81.500	78.902	30,598
2022-08-12	81.000	81.500	79.000	81.500	78.902	51,823
2022-08-11	81.500	81.500	79.000	81.500	78.902	117,163
2022-08-10	81.500	81.500	78.300	81.500	78.902	75,302
2022-08-09	82.500	84.400	80.000	81.500	78.902	93,247
2022-08-08	81.500	84.000	80.050	82.500	79.870	61,116
2022-08-05	82.500	82.500	80.000	82.500	79.870	30,530
2022-08-04	82.200	82.200	78.000	81.500	78.902	90,182
2022-08-03	82.500	82.500	80.100	82.500	79.870	9,828
2022-08-02	84.500	84.650	81.055	82.500	79.870	36,192
2022-08-01	85.000	85.160	83.060	84.500	81.806	49,384
2022-07-29	85.000	85.400	84.000	84.000	81.322	54,853
2022-07-28	84.500	85.445	84.280	85.000	82.290	25,507
2022-07-27	84.500	85.735	83.000	84.500	81.806	129,351
2022-07-26	87.500	88.640	83.400	84.500	81.806	68,729
2022-07-25	87.500	89.000	85.375	87.500	84.711	15,852
2022-07-22	87.500	89.450	85.375	87.500	84.711	77,063
2022-07-21	87.500	88.000	85.000	87.500	84.711	75,990
2022-07-20	90.000	92.000	87.500	87.500	84.711	90,711
2022-07-19	88.000	89.840	87.760	88.000	85.195	23,875
2022-07-18	87.500	89.840	86.500	88.000	85.195	101,678
2022-07-15	87.500	88.000	86.000	87.500	84.711	436,717
2022-07-14	87.500	88.600	87.155	87.500	84.711	47,510
2022-07-13	88.000	89.884	87.064	87.500	84.711	76,055
2022-07-12	88.000	90.000	86.859	88.000	85.195	133,708

← NewerPage 18 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.