Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 118.50 | 120.00 | 116.00 | 118.00 | 118.00 | 259,765 |
| 2026-07-23 | 119.00 | 120.00 | 117.00 | 118.50 | 118.50 | 293,307 |
| 2026-07-22 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | 159,115 |
| 2026-07-21 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 668,695 |
| 2026-07-20 | 113.00 | 115.00 | 112.00 | 113.50 | 113.50 | 140,111 |
| 2026-07-17 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 132,003 |
| 2026-07-16 | 113.00 | 113.98 | 112.01 | 113.00 | 113.00 | 734,616 |
| 2026-07-15 | 113.50 | 115.00 | 112.00 | 112.00 | 112.00 | 103,379 |
| 2026-07-14 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 94,166 |
| 2026-07-13 | 115.50 | 116.00 | 113.31 | 114.00 | 114.00 | 202,405 |
| 2026-07-10 | 116.50 | 117.89 | 115.00 | 115.50 | 115.50 | 548,925 |
| 2026-07-09 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | 322,544 |
| 2026-07-08 | 117.50 | 120.00 | 115.00 | 116.50 | 116.50 | 139,498 |
| 2026-07-07 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 69,274 |
| 2026-07-06 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 135,101 |
| 2026-07-03 | 116.50 | 118.00 | 115.89 | 117.50 | 117.50 | 268,218 |
| 2026-07-02 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 72,836 |
| 2026-07-01 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 25,478 |
| 2026-06-30 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 24,340 |
| 2026-06-29 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 131,292 |
| 2026-06-26 | 117.50 | 120.00 | 115.00 | 116.50 | 116.50 | 973,886 |
| 2026-06-25 | 117.50 | 119.95 | 115.05 | 117.50 | 117.50 | 35,085 |
| 2026-06-24 | 119.00 | 120.00 | 115.00 | 117.50 | 117.50 | 63,382 |
| 2026-06-23 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 565,278 |
| 2026-06-22 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 1,213,014 |
| 2026-06-19 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 126,002 |
| 2026-06-18 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 86,762 |
| 2026-06-17 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 79,407 |
| 2026-06-16 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 155,818 |
| 2026-06-15 | 118.50 | 121.00 | 118.00 | 121.00 | 121.00 | 148,339 |
| 2026-06-12 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 116,006 |
| 2026-06-11 | 121.00 | 122.00 | 119.06 | 119.50 | 119.50 | 238,664 |
| 2026-06-10 | 124.00 | 125.00 | 120.20 | 121.00 | 121.00 | 286,662 |
| 2026-06-09 | 125.50 | 128.00 | 123.00 | 124.00 | 124.00 | 1,339,501 |
| 2026-06-08 | 125.50 | 128.00 | 123.00 | 127.00 | 127.00 | 1,961,265 |
| 2026-06-05 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | 1,924,795 |
| 2026-06-04 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | 2,406,626 |
| 2026-06-03 | 125.50 | 127.45 | 123.88 | 125.50 | 125.50 | 596,984 |
| 2026-06-02 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | 600,192 |
| 2026-06-01 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | 133,317 |
| 2026-05-29 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | 178,742 |
| 2026-05-28 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | 61,114 |
| 2026-05-27 | 125.50 | 128.00 | 124.50 | 125.50 | 125.50 | 49,261 |
| 2026-05-26 | 125.50 | 128.00 | 123.05 | 125.50 | 125.50 | 146,890 |
| 2026-05-22 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | 604,172 |
| 2026-05-21 | 125.50 | 128.00 | 124.21 | 125.50 | 125.50 | 1,025,942 |
| 2026-05-20 | 125.00 | 126.99 | 123.61 | 125.00 | 125.00 | 491,711 |
| 2026-05-19 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 199,089 |
| 2026-05-18 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 238,950 |
| 2026-05-15 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 400,104 |
| 2026-05-14 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 522,922 |
| 2026-05-13 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 57,474 |
| 2026-05-12 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 119,575 |
| 2026-05-11 | 123.00 | 125.00 | 121.20 | 124.00 | 124.00 | 235,720 |
| 2026-05-08 | 123.00 | 124.50 | 122.95 | 123.00 | 123.00 | 369,756 |
| 2026-05-07 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 242,449 |
| 2026-05-06 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 483,466 |
| 2026-05-05 | 121.50 | 125.00 | 121.00 | 124.00 | 124.00 | 199,209 |
| 2026-05-01 | 122.00 | 124.00 | 120.00 | 121.50 | 121.50 | 242,700 |
| 2026-04-30 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 132,548 |
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.