Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 69.440 | 69.440 | 67.350 | 69.000 | 66.800 | 74,806 |
| 2022-01-14 | 69.000 | 69.000 | 67.250 | 69.000 | 66.800 | 72,389 |
| 2022-01-13 | 69.000 | 69.000 | 68.150 | 69.000 | 66.800 | 39,678 |
| 2022-01-12 | 69.000 | 69.000 | 68.150 | 69.000 | 66.800 | 34,259 |
| 2022-01-11 | 69.000 | 71.000 | 67.085 | 69.000 | 66.800 | 35,517 |
| 2022-01-10 | 69.000 | 69.000 | 67.080 | 69.000 | 66.800 | 5,822 |
| 2022-01-07 | 69.000 | 69.000 | 67.000 | 69.000 | 66.800 | 9,302 |
| 2022-01-06 | 69.000 | 69.000 | 67.125 | 69.000 | 66.800 | 29,980 |
| 2022-01-05 | 69.000 | 69.000 | 67.250 | 69.000 | 66.800 | 24,321 |
| 2022-01-04 | 69.000 | 69.000 | 67.000 | 69.000 | 66.800 | 82,878 |
| 2021-12-31 | 69.000 | 69.000 | 67.000 | 69.000 | 66.800 | 10,878 |
| 2021-12-30 | 69.000 | 69.000 | 67.080 | 69.000 | 66.800 | 8,370 |
| 2021-12-29 | 69.000 | 69.250 | 67.100 | 69.000 | 66.800 | 21,570 |
| 2021-12-24 | 69.000 | 69.000 | 67.650 | 69.000 | 66.800 | 7,515 |
| 2021-12-23 | 68.000 | 70.000 | 67.550 | 69.000 | 66.800 | 245,727 |
| 2021-12-22 | 68.000 | 69.094 | 66.500 | 68.000 | 65.474 | 1,570 |
| 2021-12-21 | 68.000 | 69.200 | 66.280 | 68.000 | 65.474 | 57,922 |
| 2021-12-20 | 68.000 | 69.300 | 65.150 | 68.000 | 65.474 | 99,151 |
| 2021-12-17 | 68.000 | 69.000 | 66.280 | 68.000 | 65.474 | 176,208 |
| 2021-12-16 | 66.000 | 69.800 | 66.000 | 68.000 | 65.474 | 395,102 |
| 2021-12-15 | 66.000 | 66.440 | 66.000 | 66.000 | 63.548 | 35,930 |
| 2021-12-14 | 66.000 | 66.340 | 64.000 | 66.000 | 63.548 | 79,306 |
| 2021-12-13 | 70.150 | 70.150 | 63.599 | 66.000 | 63.548 | 149,826 |
| 2021-12-10 | 72.000 | 72.000 | 70.000 | 71.000 | 68.363 | 26,777 |
| 2021-12-09 | 73.000 | 73.000 | 71.000 | 73.000 | 70.288 | 80,585 |
| 2021-12-08 | 74.000 | 75.000 | 71.880 | 74.000 | 71.251 | 111,984 |
| 2021-12-07 | 72.500 | 75.000 | 72.500 | 74.000 | 71.251 | 33,292 |
| 2021-12-06 | 72.500 | 73.850 | 71.500 | 72.500 | 69.807 | 17,521 |
| 2021-12-03 | 72.500 | 73.000 | 71.000 | 71.500 | 68.844 | 171,735 |
| 2021-12-02 | 72.500 | 73.850 | 71.250 | 72.500 | 69.807 | 46,918 |
| 2021-12-01 | 72.500 | 73.250 | 71.156 | 72.500 | 69.807 | 23,457 |
| 2021-11-30 | 72.500 | 73.250 | 71.000 | 72.500 | 69.807 | 32,960 |
| 2021-11-29 | 71.500 | 73.700 | 71.250 | 72.500 | 69.807 | 56,307 |
| 2021-11-26 | 71.500 | 71.500 | 70.000 | 71.500 | 68.844 | 24,974 |
| 2021-11-25 | 75.400 | 75.400 | 70.000 | 71.500 | 68.844 | 83,198 |
| 2021-11-24 | 76.500 | 76.690 | 74.000 | 76.500 | 73.658 | 59,171 |
| 2021-11-23 | 76.500 | 76.790 | 76.000 | 76.500 | 73.658 | 27,941 |
| 2021-11-22 | 76.000 | 77.000 | 76.000 | 76.500 | 73.658 | 52,397 |
| 2021-11-19 | 74.500 | 76.000 | 71.100 | 75.500 | 72.696 | 82,147 |
| 2021-11-18 | 81.000 | 81.000 | 74.000 | 74.500 | 71.733 | 337,298 |
| 2021-11-17 | 82.000 | 82.175 | 81.000 | 81.500 | 78.473 | 42,698 |
| 2021-11-16 | 82.500 | 83.940 | 81.000 | 82.000 | 78.954 | 142,633 |
| 2021-11-15 | 83.000 | 83.940 | 82.150 | 82.500 | 79.435 | 81,227 |
| 2021-11-12 | 83.500 | 83.500 | 82.001 | 83.000 | 79.917 | 134,569 |
| 2021-11-11 | 84.000 | 84.000 | 82.110 | 83.500 | 80.398 | 88,472 |
| 2021-11-10 | 84.000 | 86.000 | 83.280 | 84.500 | 81.361 | 65,047 |
| 2021-11-09 | 83.500 | 84.500 | 83.350 | 84.000 | 80.880 | 54,333 |
| 2021-11-08 | 83.500 | 83.500 | 82.060 | 83.500 | 80.398 | 12,270 |
| 2021-11-05 | 83.500 | 83.500 | 81.641 | 83.500 | 80.398 | 87,613 |
| 2021-11-04 | 83.500 | 83.500 | 83.250 | 83.500 | 80.398 | 53,966 |
| 2021-11-03 | 83.500 | 83.500 | 82.780 | 83.500 | 80.398 | 28,900 |
| 2021-11-02 | 83.500 | 84.670 | 82.550 | 83.500 | 80.398 | 14,959 |
| 2021-11-01 | 83.500 | 85.000 | 82.000 | 83.500 | 80.398 | 32,250 |
| 2021-10-29 | 83.500 | 83.500 | 82.440 | 83.500 | 80.398 | 288,801 |
| 2021-10-28 | 83.500 | 83.500 | 83.495 | 83.500 | 80.398 | 5,760 |
| 2021-10-27 | 83.500 | 83.500 | 82.780 | 83.500 | 80.398 | 177,873 |
| 2021-10-26 | 83.500 | 84.000 | 83.500 | 83.500 | 80.398 | 280,150 |
| 2021-10-25 | 84.000 | 84.000 | 82.685 | 83.500 | 80.398 | 53,781 |
| 2021-10-22 | 83.000 | 84.540 | 81.250 | 83.500 | 80.398 | 127,026 |
| 2021-10-21 | 83.000 | 85.500 | 82.386 | 85.500 | 82.324 | 337,858 |
← NewerPage 21 of 21 · 1,260 trading days
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.