Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 109.00 | 111.00 | 106.00 | 106.00 | 105.10 | 247,679 |
| 2025-05-20 | 111.00 | 111.00 | 106.00 | 109.00 | 108.07 | 161,302 |
| 2025-05-19 | 113.50 | 114.00 | 109.00 | 109.00 | 108.07 | 147,091 |
| 2025-05-16 | 114.00 | 115.00 | 111.00 | 113.50 | 112.53 | 56,409 |
| 2025-05-15 | 114.00 | 114.00 | 111.00 | 114.00 | 113.03 | 17,430 |
| 2025-05-14 | 111.67 | 114.00 | 111.67 | 114.00 | 113.03 | 1,492,765 |
| 2025-05-13 | 112.00 | 113.00 | 110.00 | 111.50 | 110.55 | 37,304 |
| 2025-05-12 | 112.00 | 114.00 | 110.00 | 113.00 | 112.04 | 136,774 |
| 2025-05-09 | 112.00 | 114.00 | 110.00 | 112.00 | 111.05 | 97,442 |
| 2025-05-08 | 112.00 | 114.00 | 110.00 | 112.00 | 111.05 | 31,430 |
| 2025-05-07 | 112.00 | 114.00 | 110.00 | 112.00 | 111.05 | 39,703 |
| 2025-05-06 | 112.00 | 114.00 | 110.25 | 112.00 | 111.05 | 7,764 |
| 2025-05-02 | 112.00 | 112.90 | 110.90 | 112.00 | 111.05 | 108,856 |
| 2025-05-01 | 112.00 | 114.00 | 110.00 | 112.00 | 111.05 | 8,300 |
| 2025-04-30 | 112.00 | 114.00 | 110.86 | 112.00 | 111.05 | 87,566 |
| 2025-04-29 | 112.50 | 114.00 | 110.91 | 112.00 | 111.05 | 20,406 |
| 2025-04-28 | 113.00 | 116.00 | 111.00 | 112.50 | 111.54 | 172,699 |
| 2025-04-25 | 111.00 | 115.00 | 110.00 | 113.00 | 112.04 | 43,401 |
| 2025-04-24 | 112.00 | 113.00 | 110.31 | 111.00 | 110.06 | 115,341 |
| 2025-04-23 | 109.00 | 114.70 | 108.00 | 112.00 | 111.05 | 160,260 |
| 2025-04-22 | 110.00 | 110.00 | 107.50 | 109.00 | 108.07 | 254,140 |
| 2025-04-17 | 110.00 | 110.00 | 104.00 | 110.00 | 109.06 | 39,924 |
| 2025-04-16 | 108.50 | 112.00 | 108.11 | 110.00 | 109.06 | 81,997 |
| 2025-04-15 | 107.50 | 110.00 | 105.00 | 108.50 | 107.58 | 133,641 |
| 2025-04-14 | 105.00 | 107.97 | 103.50 | 107.50 | 106.59 | 95,344 |
| 2025-04-11 | 102.00 | 106.53 | 95.031 | 105.00 | 104.11 | 594,066 |
| 2025-04-10 | 96.500 | 102.40 | 96.500 | 102.00 | 101.13 | 246,469 |
| 2025-04-09 | 95.500 | 96.850 | 93.000 | 95.500 | 94.688 | 135,834 |
| 2025-04-08 | 91.500 | 97.000 | 91.110 | 95.500 | 94.688 | 1,505,717 |
| 2025-04-07 | 96.000 | 97.000 | 88.000 | 91.500 | 90.722 | 257,861 |
| 2025-04-04 | 101.00 | 102.00 | 96.000 | 96.500 | 95.679 | 55,575 |
| 2025-04-03 | 103.00 | 104.00 | 100.00 | 101.50 | 100.64 | 932,922 |
| 2025-04-02 | 105.00 | 107.00 | 102.00 | 103.00 | 102.12 | 134,376 |
| 2025-04-01 | 103.50 | 107.00 | 102.89 | 105.00 | 104.11 | 109,512 |
| 2025-03-31 | 111.00 | 112.00 | 102.00 | 103.50 | 102.62 | 298,192 |
| 2025-03-28 | 115.00 | 116.00 | 110.00 | 111.00 | 110.06 | 95,391 |
| 2025-03-27 | 116.00 | 116.00 | 114.00 | 115.00 | 114.02 | 174,094 |
| 2025-03-26 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 1,847,752 |
| 2025-03-25 | 117.00 | 119.00 | 115.00 | 116.00 | 115.01 | 867,993 |
| 2025-03-24 | 117.00 | 117.15 | 115.00 | 117.00 | 116.00 | 347,732 |
| 2025-03-21 | 117.00 | 119.00 | 115.00 | 117.00 | 116.00 | 757,497 |
| 2025-03-20 | 117.00 | 119.00 | 115.50 | 117.00 | 116.00 | 186,485 |
| 2025-03-19 | 117.00 | 119.00 | 115.00 | 117.00 | 116.00 | 100,904 |
| 2025-03-18 | 116.50 | 119.00 | 115.25 | 117.00 | 116.00 | 1,036,617 |
| 2025-03-17 | 115.50 | 118.67 | 114.00 | 115.50 | 114.52 | 822,809 |
| 2025-03-14 | 115.50 | 117.00 | 114.00 | 115.50 | 114.52 | 466,649 |
| 2025-03-13 | 114.50 | 117.00 | 110.50 | 110.50 | 109.56 | 1,489,429 |
| 2025-03-12 | 114.50 | 116.00 | 114.50 | 114.50 | 113.53 | 108,820 |
| 2025-03-11 | 114.50 | 116.00 | 113.00 | 114.50 | 113.53 | 149,897 |
| 2025-03-10 | 114.50 | 116.00 | 113.00 | 114.50 | 113.53 | 44,421 |
| 2025-03-07 | 114.50 | 116.00 | 114.00 | 114.50 | 113.53 | 259,539 |
| 2025-03-06 | 114.50 | 115.40 | 113.00 | 114.50 | 113.53 | 94,764 |
| 2025-03-05 | 114.50 | 116.00 | 113.25 | 114.50 | 113.53 | 267,299 |
| 2025-03-04 | 114.50 | 116.00 | 113.00 | 114.50 | 113.53 | 383,810 |
| 2025-03-03 | 115.00 | 116.00 | 113.00 | 114.50 | 113.53 | 94,686 |
| 2025-02-28 | 116.50 | 117.80 | 113.00 | 115.00 | 114.02 | 158,803 |
| 2025-02-27 | 113.86 | 117.80 | 113.86 | 116.50 | 115.51 | 74,596 |
| 2025-02-26 | 112.00 | 114.00 | 112.00 | 113.00 | 112.04 | 395,141 |
| 2025-02-25 | 112.00 | 114.00 | 112.00 | 112.00 | 111.05 | 264,249 |
| 2025-02-24 | 112.50 | 115.00 | 110.00 | 112.00 | 111.05 | 89,017 |
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.