Netcall plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	86.000	92.000	86.000	92.000	89.067	333,505
2022-07-08	83.000	87.000	83.000	85.000	82.290	204,687
2022-07-07	81.500	83.000	80.888	82.500	79.870	20,249
2022-07-06	81.500	82.720	80.524	81.500	78.902	14,619
2022-07-05	81.500	82.000	80.420	81.500	78.902	25,530
2022-07-04	83.000	83.190	81.250	81.500	78.902	577,263
2022-07-01	83.000	83.240	81.445	83.000	80.354	328,576
2022-06-30	83.000	84.000	82.245	83.000	80.354	38,612
2022-06-29	83.000	84.000	81.000	83.000	80.354	1,414,146
2022-06-28	83.144	83.144	81.445	83.000	80.354	86,392
2022-06-27	83.000	85.000	82.000	85.000	82.290	119,103
2022-06-24	82.000	83.400	81.585	83.000	80.354	57,878
2022-06-23	82.000	82.500	81.001	82.000	79.386	23,079
2022-06-22	83.000	84.000	80.902	81.500	78.902	50,768
2022-06-21	83.500	83.740	81.224	83.000	80.354	34,020
2022-06-20	83.000	86.731	83.000	83.000	80.354	309,511
2022-06-17	82.000	83.960	80.550	83.000	80.354	79,793
2022-06-16	83.400	83.400	80.755	82.000	79.386	48,130
2022-06-15	83.100	84.890	83.100	84.500	81.806	98,658
2022-06-14	84.000	84.000	82.000	83.000	80.354	124,927
2022-06-13	80.500	85.000	80.100	84.000	81.322	596,183
2022-06-10	75.000	84.940	74.550	83.000	80.354	1,123,730
2022-06-09	65.000	66.500	65.000	65.000	62.928	58,420
2022-06-08	63.000	65.000	62.355	64.000	61.960	87,630
2022-06-07	62.500	63.800	61.125	63.500	61.476	14,940
2022-06-06	64.040	64.040	61.100	62.500	60.508	153,579
2022-06-01	65.500	66.700	64.500	65.500	63.412	137,968
2022-05-31	65.500	65.650	64.755	65.500	63.412	8,122
2022-05-30	67.000	67.014	65.500	65.500	63.412	314,527
2022-05-27	67.000	69.000	66.000	67.000	64.864	113,070
2022-05-26	67.000	68.395	67.000	67.000	64.864	94,720
2022-05-25	66.800	68.445	66.800	67.000	64.864	72,588
2022-05-24	66.500	66.595	66.500	66.500	64.380	20,440
2022-05-23	66.500	68.720	66.500	66.500	64.380	19,351
2022-05-20	66.500	68.740	66.500	66.500	64.380	13,056
2022-05-19	65.500	67.440	64.150	66.500	64.380	46,834
2022-05-18	64.000	66.920	64.000	65.500	63.412	39,800
2022-05-17	63.500	66.000	63.075	64.000	61.960	81,202
2022-05-16	63.500	65.700	62.350	63.500	61.476	9,450
2022-05-13	63.000	65.450	61.335	64.000	61.960	43,544
2022-05-12	63.000	64.450	61.110	63.000	60.992	37,824
2022-05-11	63.000	63.665	61.250	63.000	60.992	7,950
2022-05-10	63.500	64.650	61.080	63.000	60.992	64,151
2022-05-09	65.000	65.310	61.550	63.500	61.476	73,935
2022-05-06	65.000	65.800	64.600	65.000	62.928	13,260
2022-05-05	63.500	66.000	63.045	65.000	62.928	36,628
2022-05-04	62.500	64.920	62.350	63.500	61.476	12,075
2022-05-03	64.500	65.750	63.000	63.000	60.992	739,602
2022-04-29	63.500	66.000	63.000	65.000	62.928	122,090
2022-04-28	59.000	64.000	59.000	62.500	60.508	120,406
2022-04-27	61.000	61.000	58.550	59.000	57.119	105,671
2022-04-26	56.960	64.850	56.960	62.000	60.024	243,710
2022-04-25	55.500	57.000	55.500	55.500	53.731	29,414
2022-04-22	54.000	56.000	54.000	55.500	53.731	107,429
2022-04-21	53.000	54.000	52.500	54.000	52.279	170,365
2022-04-20	53.000	53.000	52.000	53.000	51.310	54,170
2022-04-19	52.000	53.000	50.080	53.000	51.310	13,128
2022-04-14	52.500	52.667	50.000	52.000	50.342	1,404,924
2022-04-13	52.440	52.440	50.155	52.000	50.342	76,244
2022-04-12	53.500	53.500	52.075	53.500	51.795	33,032

← NewerPage 19 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.