Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 126.00 | 127.00 | 126.00 | 126.00 | 124.93 | 681,825 |
| 2025-11-05 | 126.00 | 127.00 | 125.00 | 126.00 | 124.93 | 464,620 |
| 2025-11-04 | 126.00 | 127.00 | 125.00 | 126.00 | 124.93 | 234,783 |
| 2025-11-03 | 126.00 | 127.00 | 125.00 | 126.00 | 124.93 | 69,301 |
| 2025-10-31 | 126.50 | 127.00 | 124.50 | 126.00 | 124.93 | 739,304 |
| 2025-10-30 | 125.00 | 127.00 | 123.00 | 126.50 | 125.42 | 835,432 |
| 2025-10-29 | 124.21 | 126.00 | 124.21 | 125.50 | 124.43 | 493,935 |
| 2025-10-28 | 119.00 | 125.00 | 118.00 | 124.00 | 122.95 | 1,104,763 |
| 2025-10-27 | 113.00 | 119.98 | 112.00 | 119.00 | 117.99 | 336,711 |
| 2025-10-24 | 113.50 | 115.00 | 111.22 | 113.00 | 112.04 | 101,038 |
| 2025-10-23 | 113.50 | 115.00 | 112.00 | 113.50 | 112.53 | 69,851 |
| 2025-10-22 | 113.50 | 115.00 | 112.00 | 113.50 | 112.53 | 66,872 |
| 2025-10-21 | 112.50 | 114.50 | 111.00 | 113.50 | 112.53 | 137,803 |
| 2025-10-20 | 112.50 | 114.00 | 111.00 | 112.50 | 111.54 | 187,418 |
| 2025-10-17 | 111.50 | 113.40 | 110.00 | 112.50 | 111.54 | 94,591 |
| 2025-10-16 | 115.00 | 116.00 | 110.36 | 111.00 | 110.06 | 102,109 |
| 2025-10-15 | 115.00 | 115.68 | 114.00 | 115.00 | 114.02 | 77,866 |
| 2025-10-14 | 116.50 | 118.00 | 112.00 | 115.00 | 114.02 | 97,529 |
| 2025-10-13 | 117.00 | 118.00 | 115.00 | 116.50 | 115.51 | 55,443 |
| 2025-10-10 | 120.00 | 122.00 | 117.31 | 118.00 | 117.00 | 617,141 |
| 2025-10-09 | 120.00 | 121.00 | 119.00 | 120.00 | 118.98 | 160,070 |
| 2025-10-08 | 120.50 | 122.00 | 115.00 | 121.00 | 119.97 | 606,346 |
| 2025-10-07 | 122.00 | 123.00 | 121.00 | 121.00 | 119.97 | 43,240 |
| 2025-10-06 | 122.00 | 123.00 | 121.00 | 122.00 | 120.96 | 111,075 |
| 2025-10-03 | 125.50 | 126.00 | 121.00 | 122.00 | 120.96 | 991,182 |
| 2025-10-02 | 125.00 | 127.00 | 124.25 | 125.00 | 123.94 | 242,881 |
| 2025-10-01 | 124.00 | 128.00 | 124.00 | 125.00 | 123.94 | 264,336 |
| 2025-09-30 | 121.50 | 123.50 | 120.50 | 123.50 | 122.45 | 159,694 |
| 2025-09-29 | 121.50 | 122.70 | 120.00 | 121.50 | 120.47 | 20,022 |
| 2025-09-26 | 121.50 | 122.00 | 121.15 | 121.50 | 120.47 | 358,696 |
| 2025-09-25 | 121.50 | 122.00 | 121.00 | 121.50 | 120.47 | 266,636 |
| 2025-09-24 | 120.00 | 122.00 | 119.00 | 121.50 | 120.47 | 2,184,189 |
| 2025-09-23 | 120.00 | 120.80 | 119.00 | 120.00 | 118.98 | 58,015 |
| 2025-09-22 | 121.50 | 123.00 | 119.31 | 120.00 | 118.98 | 120,367 |
| 2025-09-19 | 121.50 | 123.00 | 120.00 | 121.50 | 120.47 | 41,420 |
| 2025-09-18 | 119.50 | 123.00 | 119.50 | 121.50 | 120.47 | 1,344,986 |
| 2025-09-17 | 118.00 | 120.00 | 116.00 | 119.50 | 118.48 | 108,465 |
| 2025-09-16 | 115.00 | 120.00 | 114.40 | 118.00 | 117.00 | 120,551 |
| 2025-09-15 | 115.00 | 117.00 | 113.00 | 115.00 | 114.02 | 28,910 |
| 2025-09-12 | 115.00 | 117.00 | 113.00 | 115.00 | 114.02 | 53,603 |
| 2025-09-11 | 115.00 | 117.00 | 113.44 | 115.00 | 114.02 | 27,891 |
| 2025-09-10 | 112.50 | 116.85 | 111.58 | 115.00 | 114.02 | 157,683 |
| 2025-09-09 | 113.00 | 114.36 | 111.50 | 112.50 | 111.54 | 51,068 |
| 2025-09-08 | 114.50 | 115.00 | 111.00 | 112.50 | 111.54 | 181,670 |
| 2025-09-05 | 112.00 | 116.00 | 112.00 | 114.50 | 113.53 | 226,713 |
| 2025-09-04 | 115.49 | 115.49 | 110.15 | 111.00 | 110.06 | 367,831 |
| 2025-09-03 | 116.00 | 117.00 | 115.00 | 115.50 | 114.52 | 29,552 |
| 2025-09-02 | 117.50 | 118.00 | 115.00 | 116.00 | 115.01 | 29,967 |
| 2025-09-01 | 119.00 | 120.00 | 116.10 | 117.50 | 116.50 | 91,918 |
| 2025-08-29 | 120.00 | 122.00 | 118.00 | 118.00 | 117.00 | 113,496 |
| 2025-08-28 | 120.50 | 122.00 | 118.00 | 120.00 | 118.98 | 19,771 |
| 2025-08-27 | 121.00 | 123.00 | 118.20 | 120.00 | 118.98 | 72,853 |
| 2025-08-26 | 121.00 | 123.00 | 117.00 | 123.00 | 121.95 | 40,743 |
| 2025-08-22 | 121.00 | 123.00 | 119.00 | 121.00 | 119.97 | 311,360 |
| 2025-08-21 | 121.00 | 122.24 | 119.50 | 121.00 | 119.97 | 67,813 |
| 2025-08-20 | 121.00 | 123.00 | 119.00 | 121.00 | 119.97 | 1,720,524 |
| 2025-08-19 | 119.50 | 123.00 | 116.00 | 121.00 | 119.97 | 66,235 |
| 2025-08-18 | 119.50 | 119.68 | 119.50 | 119.50 | 118.48 | 55,265 |
| 2025-08-15 | 119.50 | 120.00 | 118.00 | 119.50 | 118.48 | 124,814 |
| 2025-08-14 | 119.50 | 121.00 | 118.00 | 119.50 | 118.48 | 57,097 |
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.