Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 65,876 |
| 2026-04-28 | 123.50 | 125.00 | 119.20 | 122.00 | 122.00 | 235,592 |
| 2026-04-27 | 125.50 | 129.00 | 122.00 | 123.50 | 123.50 | 238,869 |
| 2026-04-24 | 116.00 | 126.89 | 111.50 | 126.50 | 126.50 | 894,139 |
| 2026-04-23 | 113.50 | 117.60 | 113.00 | 116.00 | 116.00 | 276,097 |
| 2026-04-22 | 111.50 | 114.00 | 110.00 | 113.50 | 113.50 | 218,947 |
| 2026-04-21 | 111.50 | 113.00 | 110.00 | 111.50 | 111.50 | 298,295 |
| 2026-04-20 | 111.50 | 113.00 | 110.00 | 113.00 | 113.00 | 213,573 |
| 2026-04-17 | 110.00 | 113.00 | 109.38 | 111.50 | 111.50 | 137,848 |
| 2026-04-16 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 226,862 |
| 2026-04-15 | 109.50 | 112.00 | 108.00 | 110.00 | 110.00 | 165,073 |
| 2026-04-14 | 108.00 | 111.00 | 106.00 | 109.50 | 109.50 | 303,529 |
| 2026-04-13 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 113,523 |
| 2026-04-10 | 108.00 | 110.00 | 104.94 | 108.00 | 108.00 | 209,911 |
| 2026-04-09 | 104.50 | 110.00 | 102.00 | 108.00 | 108.00 | 175,323 |
| 2026-04-08 | 102.00 | 106.23 | 100.00 | 104.50 | 104.50 | 137,010 |
| 2026-04-07 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 90,343 |
| 2026-04-02 | 102.00 | 104.00 | 97.956 | 102.00 | 102.00 | 564,316 |
| 2026-04-01 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 48,652 |
| 2026-03-31 | 97.000 | 102.80 | 96.000 | 101.50 | 101.50 | 209,396 |
| 2026-03-30 | 96.000 | 98.400 | 95.000 | 97.000 | 97.000 | 785,906 |
| 2026-03-27 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 265,705 |
| 2026-03-26 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 128,696 |
| 2026-03-25 | 96.000 | 97.000 | 95.300 | 96.000 | 96.000 | 132,363 |
| 2026-03-24 | 96.500 | 97.999 | 95.000 | 96.000 | 96.000 | 279,113 |
| 2026-03-23 | 96.500 | 98.000 | 94.100 | 96.500 | 96.500 | 505,030 |
| 2026-03-20 | 97.500 | 99.000 | 96.000 | 97.500 | 97.500 | 252,819 |
| 2026-03-19 | 97.000 | 98.000 | 95.300 | 97.000 | 97.000 | 738,148 |
| 2026-03-18 | 97.000 | 97.750 | 96.000 | 97.000 | 97.000 | 135,762 |
| 2026-03-17 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 346,030 |
| 2026-03-16 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 211,813 |
| 2026-03-13 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 533,534 |
| 2026-03-12 | 102.00 | 103.00 | 100.21 | 101.00 | 101.00 | 651,260 |
| 2026-03-11 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 302,369 |
| 2026-03-10 | 98.500 | 103.00 | 97.000 | 102.50 | 102.50 | 282,782 |
| 2026-03-09 | 99.500 | 100.00 | 97.000 | 98.500 | 98.500 | 386,253 |
| 2026-03-06 | 97.000 | 100.00 | 95.000 | 99.500 | 99.500 | 564,070 |
| 2026-03-05 | 100.50 | 101.00 | 95.000 | 97.000 | 97.000 | 507,414 |
| 2026-03-04 | 106.50 | 108.00 | 100.00 | 102.00 | 102.00 | 557,279 |
| 2026-03-03 | 108.00 | 108.50 | 102.00 | 103.00 | 103.00 | 270,165 |
| 2026-03-02 | 113.00 | 114.00 | 107.00 | 108.00 | 108.00 | 240,758 |
| 2026-02-27 | 115.50 | 116.00 | 112.10 | 114.00 | 114.00 | 112,539 |
| 2026-02-26 | 117.00 | 117.00 | 114.79 | 115.50 | 115.50 | 62,949 |
| 2026-02-25 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 177,942 |
| 2026-02-24 | 119.00 | 119.90 | 118.00 | 119.00 | 119.00 | 919,744 |
| 2026-02-23 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 411,652 |
| 2026-02-20 | 118.50 | 120.00 | 118.25 | 119.00 | 119.00 | 1,243,543 |
| 2026-02-19 | 123.00 | 123.00 | 118.00 | 118.50 | 118.50 | 108,385 |
| 2026-02-18 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | 1,117,569 |
| 2026-02-17 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,795,046 |
| 2026-02-16 | 127.50 | 128.00 | 123.00 | 126.00 | 126.00 | 187,675 |
| 2026-02-13 | 127.50 | 128.00 | 125.92 | 127.50 | 127.50 | 1,501,484 |
| 2026-02-12 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 59,678 |
| 2026-02-11 | 127.50 | 128.74 | 125.00 | 127.50 | 127.50 | 92,845 |
| 2026-02-10 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 587,012 |
| 2026-02-09 | 127.50 | 128.30 | 125.50 | 127.50 | 127.50 | 495,407 |
| 2026-02-06 | 125.00 | 128.45 | 124.00 | 127.00 | 127.00 | 496,567 |
| 2026-02-05 | 126.50 | 127.00 | 124.00 | 125.00 | 125.00 | 309,748 |
| 2026-02-04 | 126.50 | 129.00 | 125.00 | 126.50 | 126.50 | 79,745 |
| 2026-02-03 | 127.50 | 129.00 | 125.00 | 125.00 | 125.00 | 112,163 |
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.