Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 127.50 | 129.00 | 125.00 | 125.00 | 125.00 | 112,163 |
| 2026-02-02 | 132.00 | 133.00 | 126.45 | 127.50 | 127.50 | 311,090 |
| 2026-01-30 | 136.50 | 136.68 | 130.00 | 132.00 | 132.00 | 152,136 |
| 2026-01-29 | 135.50 | 138.00 | 134.00 | 137.00 | 137.00 | 745,840 |
| 2026-01-28 | 124.50 | 137.00 | 123.00 | 135.00 | 135.00 | 1,940,818 |
| 2026-01-27 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 558,401 |
| 2026-01-26 | 124.50 | 126.00 | 122.00 | 124.50 | 124.50 | 416,181 |
| 2026-01-23 | 118.50 | 125.00 | 117.00 | 124.00 | 124.00 | 548,240 |
| 2026-01-22 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 89,870 |
| 2026-01-21 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 123,419 |
| 2026-01-20 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 561,923 |
| 2026-01-19 | 118.00 | 118.40 | 117.31 | 118.00 | 118.00 | 255,110 |
| 2026-01-16 | 118.00 | 118.70 | 118.00 | 118.00 | 118.00 | 362,796 |
| 2026-01-15 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 48,835 |
| 2026-01-14 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 72,707 |
| 2026-01-13 | 118.00 | 119.00 | 116.95 | 118.00 | 118.00 | 289,568 |
| 2026-01-12 | 117.53 | 119.00 | 117.53 | 118.00 | 118.00 | 403,338 |
| 2026-01-09 | 116.50 | 118.52 | 110.73 | 116.00 | 116.00 | 1,027,637 |
| 2026-01-08 | 114.50 | 118.00 | 114.00 | 116.50 | 116.50 | 35,619 |
| 2026-01-07 | 111.00 | 115.00 | 111.00 | 114.50 | 114.50 | 150,093 |
| 2026-01-06 | 110.50 | 111.85 | 109.00 | 110.50 | 110.50 | 132,017 |
| 2026-01-05 | 110.50 | 112.00 | 110.47 | 110.50 | 110.50 | 95,311 |
| 2026-01-02 | 110.50 | 112.00 | 109.00 | 110.50 | 110.50 | 58,378 |
| 2025-12-31 | 110.50 | 112.00 | 109.91 | 110.50 | 110.50 | 3,220 |
| 2025-12-30 | 110.50 | 111.52 | 109.63 | 110.50 | 110.50 | 20,152 |
| 2025-12-29 | 110.50 | 112.00 | 109.55 | 110.50 | 110.50 | 45,069 |
| 2025-12-24 | 111.00 | 112.00 | 110.00 | 111.00 | 110.06 | 116,289 |
| 2025-12-23 | 110.50 | 112.00 | 110.37 | 111.00 | 110.06 | 122,405 |
| 2025-12-22 | 110.50 | 112.00 | 109.35 | 111.00 | 110.06 | 201,904 |
| 2025-12-19 | 111.00 | 112.00 | 110.00 | 110.00 | 109.06 | 265,708 |
| 2025-12-18 | 111.00 | 112.00 | 110.00 | 111.00 | 110.06 | 174,209 |
| 2025-12-17 | 111.00 | 112.00 | 109.00 | 111.00 | 110.06 | 663,160 |
| 2025-12-16 | 110.50 | 112.00 | 109.00 | 109.50 | 108.57 | 110,804 |
| 2025-12-15 | 113.00 | 114.00 | 109.21 | 109.50 | 108.57 | 81,711 |
| 2025-12-12 | 113.00 | 114.00 | 112.00 | 113.00 | 112.04 | 373,570 |
| 2025-12-11 | 113.00 | 113.80 | 112.00 | 113.00 | 112.04 | 84,644 |
| 2025-12-10 | 110.97 | 115.00 | 110.97 | 113.00 | 112.04 | 779,711 |
| 2025-12-09 | 108.50 | 110.68 | 108.00 | 109.00 | 108.07 | 120,325 |
| 2025-12-08 | 110.00 | 111.00 | 107.61 | 108.50 | 107.58 | 701,267 |
| 2025-12-05 | 108.50 | 110.00 | 107.26 | 110.00 | 109.06 | 198,768 |
| 2025-12-04 | 111.00 | 111.00 | 108.31 | 110.00 | 109.06 | 91,703 |
| 2025-12-03 | 111.00 | 112.00 | 110.00 | 111.00 | 110.06 | 33,202 |
| 2025-12-02 | 113.00 | 114.00 | 110.00 | 111.00 | 110.06 | 134,916 |
| 2025-12-01 | 115.50 | 116.00 | 112.00 | 113.00 | 112.04 | 109,153 |
| 2025-11-28 | 114.00 | 117.00 | 113.00 | 115.50 | 114.52 | 245,568 |
| 2025-11-27 | 112.50 | 115.00 | 112.00 | 114.00 | 113.03 | 124,559 |
| 2025-11-26 | 115.50 | 116.00 | 112.18 | 112.50 | 111.54 | 110,519 |
| 2025-11-25 | 113.00 | 117.00 | 112.00 | 115.50 | 114.52 | 160,911 |
| 2025-11-24 | 114.00 | 115.00 | 112.00 | 113.00 | 112.04 | 98,637 |
| 2025-11-21 | 117.50 | 119.00 | 113.00 | 114.00 | 113.03 | 115,475 |
| 2025-11-20 | 116.00 | 119.00 | 115.00 | 117.50 | 116.50 | 187,301 |
| 2025-11-19 | 119.00 | 120.00 | 115.00 | 115.00 | 114.02 | 139,505 |
| 2025-11-18 | 123.00 | 124.00 | 118.00 | 118.00 | 117.00 | 89,294 |
| 2025-11-17 | 123.00 | 123.25 | 122.02 | 123.00 | 121.95 | 525,011 |
| 2025-11-14 | 123.00 | 124.00 | 122.00 | 123.00 | 121.95 | 935,770 |
| 2025-11-13 | 123.00 | 126.00 | 122.00 | 123.00 | 121.95 | 183,075 |
| 2025-11-12 | 123.00 | 124.00 | 122.00 | 123.00 | 121.95 | 283,948 |
| 2025-11-11 | 123.00 | 123.50 | 123.00 | 123.00 | 121.95 | 147,690 |
| 2025-11-10 | 124.50 | 126.00 | 122.00 | 123.00 | 121.95 | 439,451 |
| 2025-11-07 | 126.00 | 130.00 | 123.00 | 124.50 | 123.44 | 110,831 |
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.