Netcall plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	53.500	53.895	52.060	53.500	51.795	162,479
2022-04-08	54.030	54.500	54.030	54.500	52.763	3,668
2022-04-07	54.040	55.000	54.040	54.500	52.763	117,168
2022-04-06	53.500	54.500	53.000	54.500	52.763	15,287
2022-04-05	54.500	54.500	53.000	54.500	52.763	15,460
2022-04-04	55.500	56.000	52.140	54.500	52.763	99,302
2022-04-01	55.500	55.500	54.000	55.500	53.731	85,586
2022-03-31	56.470	56.470	55.000	55.500	53.731	94,593
2022-03-30	54.610	56.500	54.610	56.500	54.699	121,506
2022-03-29	53.500	56.377	52.100	54.000	52.279	131,537
2022-03-28	52.500	53.500	52.000	53.500	51.795	95,787
2022-03-25	53.440	53.440	50.000	52.500	50.826	159,352
2022-03-24	55.500	55.960	52.000	53.500	51.795	198,464
2022-03-23	56.000	56.000	54.080	56.000	54.215	48,360
2022-03-22	55.500	56.500	55.000	56.500	54.699	45,960
2022-03-21	55.500	56.500	53.155	56.500	54.699	40,537
2022-03-18	55.140	55.500	55.140	55.500	53.731	43,231
2022-03-17	55.500	56.500	54.500	54.500	52.763	85,095
2022-03-16	57.000	57.000	54.000	55.500	53.731	137,718
2022-03-15	59.000	59.000	56.000	57.000	55.183	69,142
2022-03-14	59.000	59.000	58.660	59.000	57.119	15,850
2022-03-11	59.000	59.000	56.745	59.000	57.119	51,003
2022-03-10	59.000	59.000	56.000	59.000	57.119	118,558
2022-03-09	60.000	60.000	57.100	60.000	58.087	75,285
2022-03-08	60.000	60.000	56.500	60.000	58.087	207,216
2022-03-07	60.500	60.500	57.000	60.500	58.571	116,083
2022-03-04	61.590	61.590	60.055	61.500	59.540	47,307
2022-03-03	61.500	62.000	60.000	62.000	60.024	1,774,886
2022-03-02	63.000	63.000	60.000	61.500	59.540	1,852,539
2022-03-01	63.500	63.590	62.060	63.500	61.476	137,486
2022-02-28	63.500	63.695	62.150	63.500	61.476	34,688
2022-02-25	63.500	64.000	62.040	63.500	61.476	53,242
2022-02-24	63.500	63.500	62.000	63.500	61.476	6,118
2022-02-23	65.500	66.000	63.055	64.000	61.960	172,968
2022-02-22	66.945	66.945	63.150	65.500	63.412	92,961
2022-02-21	68.000	68.000	66.550	67.000	64.864	164,687
2022-02-18	69.000	69.000	68.055	69.000	66.800	117,808
2022-02-17	69.000	69.000	68.990	69.000	66.800	32,395
2022-02-16	69.000	69.000	68.040	69.000	66.800	22,046
2022-02-15	70.420	70.420	68.550	69.500	67.284	63,848
2022-02-14	71.500	71.500	70.415	71.500	69.221	69,270
2022-02-11	71.500	71.500	70.375	71.500	69.221	162,039
2022-02-10	71.500	71.500	70.375	71.500	69.221	72,310
2022-02-09	71.500	71.500	70.375	71.500	69.221	47,739
2022-02-08	71.500	71.500	70.355	71.500	69.221	23,767
2022-02-07	71.500	71.500	70.336	71.500	69.221	39,299
2022-02-04	72.000	72.000	70.330	71.500	69.221	263,241
2022-02-03	72.000	72.000	72.000	72.000	69.705	35,380
2022-02-02	72.000	73.000	71.550	72.000	69.705	1,302,862
2022-02-01	71.500	72.250	71.500	72.000	69.705	146,406
2022-01-31	69.500	73.000	68.550	71.500	69.221	158,382
2022-01-28	69.500	69.500	68.100	69.500	67.284	24,661
2022-01-27	69.500	69.500	68.000	69.500	67.284	8,477
2022-01-26	69.500	69.500	68.010	69.500	67.284	19,710
2022-01-25	69.500	69.675	67.750	69.500	67.284	65,805
2022-01-24	69.500	69.500	67.750	69.500	67.284	89,511
2022-01-21	69.500	69.500	69.200	69.500	67.284	15,760
2022-01-20	69.500	69.500	67.100	69.500	67.284	10,821
2022-01-19	69.000	69.414	67.325	69.000	66.800	39,608
2022-01-18	69.430	69.430	67.280	69.000	66.800	11,317

← NewerPage 20 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.