Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 119.50 | 121.00 | 118.00 | 119.50 | 118.48 | 83,323 |
| 2025-08-12 | 119.50 | 121.00 | 118.00 | 119.50 | 118.48 | 154,912 |
| 2025-08-11 | 119.50 | 120.44 | 118.00 | 119.50 | 118.48 | 55,546 |
| 2025-08-08 | 119.50 | 121.00 | 119.13 | 119.50 | 118.48 | 54,996 |
| 2025-08-07 | 119.50 | 121.00 | 118.00 | 119.50 | 118.48 | 37,082 |
| 2025-08-06 | 119.50 | 120.63 | 119.00 | 119.50 | 118.48 | 41,502 |
| 2025-08-05 | 120.00 | 121.00 | 118.00 | 119.50 | 118.48 | 60,905 |
| 2025-08-04 | 120.00 | 122.00 | 118.00 | 120.00 | 118.98 | 116,154 |
| 2025-08-01 | 121.50 | 123.00 | 118.50 | 119.50 | 118.48 | 586,072 |
| 2025-07-31 | 121.50 | 123.00 | 120.10 | 121.50 | 120.47 | 610,553 |
| 2025-07-30 | 118.50 | 123.00 | 118.00 | 121.50 | 120.47 | 1,229,706 |
| 2025-07-29 | 119.50 | 120.00 | 118.00 | 118.00 | 117.00 | 141,962 |
| 2025-07-28 | 121.00 | 121.00 | 118.50 | 119.50 | 118.48 | 320,804 |
| 2025-07-25 | 123.00 | 125.00 | 120.00 | 120.00 | 118.98 | 58,150 |
| 2025-07-24 | 123.00 | 125.00 | 121.00 | 123.00 | 121.95 | 79,199 |
| 2025-07-23 | 122.00 | 125.00 | 121.00 | 123.00 | 121.95 | 162,192 |
| 2025-07-22 | 113.50 | 123.00 | 113.00 | 122.00 | 120.96 | 1,248,156 |
| 2025-07-21 | 114.00 | 115.00 | 111.00 | 113.00 | 112.04 | 27,564 |
| 2025-07-18 | 114.50 | 115.38 | 113.00 | 114.00 | 113.03 | 145,230 |
| 2025-07-17 | 114.50 | 116.00 | 113.00 | 114.50 | 113.53 | 76,063 |
| 2025-07-16 | 114.50 | 116.00 | 113.31 | 114.50 | 113.53 | 42,652 |
| 2025-07-15 | 116.00 | 118.00 | 113.31 | 114.50 | 113.53 | 146,512 |
| 2025-07-14 | 116.00 | 117.20 | 114.31 | 116.00 | 115.01 | 71,691 |
| 2025-07-11 | 116.00 | 118.00 | 115.00 | 116.00 | 115.01 | 64,177 |
| 2025-07-10 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 41,248 |
| 2025-07-09 | 116.00 | 116.40 | 114.66 | 116.00 | 115.01 | 106,549 |
| 2025-07-08 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 104,212 |
| 2025-07-07 | 116.00 | 118.00 | 114.66 | 116.00 | 115.01 | 411,250 |
| 2025-07-04 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 208,840 |
| 2025-07-03 | 115.00 | 118.00 | 114.25 | 116.00 | 115.01 | 48,244 |
| 2025-07-02 | 115.00 | 116.00 | 114.00 | 115.00 | 114.02 | 84,916 |
| 2025-07-01 | 115.00 | 116.00 | 114.00 | 115.00 | 114.02 | 7,444 |
| 2025-06-30 | 116.00 | 118.00 | 114.00 | 115.00 | 114.02 | 72,787 |
| 2025-06-27 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 16,663 |
| 2025-06-26 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 23,347 |
| 2025-06-25 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 88,248 |
| 2025-06-24 | 118.50 | 120.00 | 114.00 | 116.00 | 115.01 | 92,701 |
| 2025-06-23 | 118.50 | 120.00 | 117.00 | 118.50 | 117.49 | 16,212 |
| 2025-06-20 | 118.50 | 120.00 | 117.00 | 118.50 | 117.49 | 318,879 |
| 2025-06-19 | 118.50 | 120.00 | 118.50 | 118.50 | 117.49 | 90,495 |
| 2025-06-18 | 118.50 | 120.00 | 116.50 | 118.50 | 117.49 | 92,449 |
| 2025-06-17 | 118.50 | 119.94 | 117.31 | 118.50 | 117.49 | 268,768 |
| 2025-06-16 | 118.50 | 120.00 | 117.00 | 118.50 | 117.49 | 142,919 |
| 2025-06-13 | 118.50 | 122.00 | 113.32 | 122.00 | 120.96 | 738,138 |
| 2025-06-12 | 115.00 | 120.00 | 114.44 | 118.50 | 117.49 | 198,255 |
| 2025-06-11 | 112.00 | 117.00 | 110.00 | 115.00 | 114.02 | 367,839 |
| 2025-06-10 | 108.50 | 113.00 | 107.00 | 112.00 | 111.05 | 81,844 |
| 2025-06-09 | 108.50 | 110.00 | 107.00 | 108.50 | 107.58 | 29,522 |
| 2025-06-06 | 108.50 | 110.00 | 107.00 | 108.50 | 107.58 | 65,065 |
| 2025-06-05 | 108.00 | 110.00 | 107.00 | 108.50 | 107.58 | 39,175 |
| 2025-06-04 | 104.00 | 108.80 | 104.00 | 108.00 | 107.08 | 191,171 |
| 2025-06-03 | 103.50 | 107.00 | 103.23 | 103.50 | 102.62 | 96,618 |
| 2025-06-02 | 103.50 | 105.00 | 102.50 | 103.50 | 102.62 | 113,888 |
| 2025-05-30 | 103.50 | 105.00 | 102.00 | 103.50 | 102.62 | 217,460 |
| 2025-05-29 | 103.50 | 105.00 | 102.00 | 103.50 | 102.62 | 70,670 |
| 2025-05-28 | 104.00 | 105.00 | 102.00 | 103.50 | 102.62 | 160,025 |
| 2025-05-27 | 104.00 | 105.00 | 103.00 | 104.00 | 103.12 | 295,613 |
| 2025-05-23 | 105.20 | 105.20 | 103.00 | 104.00 | 103.12 | 354,278 |
| 2025-05-22 | 107.25 | 107.25 | 105.00 | 105.50 | 104.60 | 79,523 |
| 2025-05-21 | 109.00 | 111.00 | 106.00 | 106.00 | 105.10 | 247,679 |
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.