Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 112.50 | 115.00 | 110.00 | 112.50 | 111.54 | 89,276 |
| 2025-02-19 | 112.50 | 113.70 | 112.39 | 112.50 | 111.54 | 21,217 |
| 2025-02-18 | 112.50 | 115.00 | 112.38 | 112.50 | 111.54 | 85,663 |
| 2025-02-17 | 112.50 | 115.00 | 110.00 | 112.50 | 111.54 | 375,215 |
| 2025-02-14 | 112.50 | 115.00 | 110.00 | 112.50 | 111.54 | 91,219 |
| 2025-02-13 | 112.50 | 113.10 | 112.00 | 112.50 | 111.54 | 34,949 |
| 2025-02-12 | 114.00 | 115.00 | 110.00 | 112.50 | 111.54 | 155,164 |
| 2025-02-11 | 114.00 | 115.00 | 113.30 | 114.00 | 113.03 | 140,302 |
| 2025-02-10 | 114.00 | 115.00 | 113.59 | 114.00 | 113.03 | 68,514 |
| 2025-02-07 | 114.00 | 115.00 | 113.30 | 114.00 | 113.03 | 1,705,733 |
| 2025-02-06 | 113.00 | 116.00 | 111.49 | 114.00 | 113.03 | 898,246 |
| 2025-02-05 | 109.00 | 115.00 | 109.00 | 113.00 | 112.04 | 963,540 |
| 2025-02-04 | 109.00 | 110.00 | 108.00 | 109.00 | 108.07 | 104,214 |
| 2025-02-03 | 108.50 | 110.00 | 105.00 | 109.00 | 108.07 | 230,634 |
| 2025-01-31 | 108.50 | 110.00 | 108.50 | 108.50 | 107.58 | 126,505 |
| 2025-01-30 | 108.50 | 110.00 | 107.00 | 108.50 | 107.58 | 244,267 |
| 2025-01-29 | 108.00 | 112.00 | 106.55 | 108.50 | 107.58 | 514,948 |
| 2025-01-28 | 105.50 | 109.00 | 105.00 | 108.00 | 107.08 | 140,358 |
| 2025-01-27 | 105.50 | 107.00 | 104.00 | 105.50 | 104.60 | 1,990,338 |
| 2025-01-24 | 102.50 | 107.00 | 101.39 | 105.50 | 104.60 | 419,403 |
| 2025-01-23 | 101.50 | 103.50 | 100.00 | 102.50 | 101.63 | 284,546 |
| 2025-01-22 | 98.500 | 100.00 | 98.000 | 99.000 | 98.158 | 99,045 |
| 2025-01-21 | 100.00 | 100.00 | 98.000 | 99.000 | 98.158 | 75,223 |
| 2025-01-20 | 102.00 | 102.00 | 100.00 | 100.50 | 99.645 | 75,474 |
| 2025-01-17 | 106.50 | 107.00 | 101.00 | 102.00 | 101.13 | 199,453 |
| 2025-01-16 | 106.50 | 107.22 | 105.00 | 106.50 | 105.59 | 192,652 |
| 2025-01-15 | 108.50 | 110.00 | 105.00 | 106.50 | 105.59 | 219,231 |
| 2025-01-14 | 108.00 | 110.00 | 107.00 | 108.50 | 107.58 | 1,290,058 |
| 2025-01-13 | 107.00 | 109.00 | 107.00 | 108.00 | 107.08 | 18,068 |
| 2025-01-10 | 109.00 | 109.18 | 108.00 | 108.00 | 107.08 | 266,148 |
| 2025-01-09 | 111.00 | 112.00 | 108.00 | 109.00 | 108.07 | 292,702 |
| 2025-01-08 | 111.00 | 113.00 | 110.30 | 111.00 | 110.06 | 6,598,140 |
| 2025-01-07 | 111.00 | 112.00 | 109.00 | 111.00 | 110.06 | 355,563 |
| 2025-01-06 | 109.00 | 115.00 | 109.00 | 111.00 | 110.06 | 456,895 |
| 2025-01-03 | 107.50 | 110.00 | 106.00 | 108.00 | 107.08 | 8,972 |
| 2025-01-02 | 107.00 | 112.00 | 107.00 | 110.00 | 109.06 | 49,056 |
| 2024-12-31 | 109.00 | 110.00 | 106.40 | 107.00 | 106.09 | 9,196 |
| 2024-12-30 | 109.50 | 111.00 | 108.30 | 109.00 | 108.07 | 107,180 |
| 2024-12-27 | 105.50 | 110.70 | 104.50 | 109.50 | 108.57 | 106,732 |
| 2024-12-24 | 101.50 | 107.00 | 101.00 | 105.50 | 104.60 | 138,165 |
| 2024-12-23 | 101.50 | 103.00 | 100.00 | 101.50 | 99.754 | 44,817 |
| 2024-12-20 | 101.50 | 102.20 | 101.00 | 101.00 | 99.263 | 128,994 |
| 2024-12-19 | 101.50 | 103.00 | 101.10 | 101.50 | 99.754 | 121,791 |
| 2024-12-18 | 101.00 | 103.00 | 100.90 | 101.50 | 99.754 | 85,228 |
| 2024-12-17 | 101.50 | 101.50 | 100.00 | 101.00 | 99.263 | 80,044 |
| 2024-12-16 | 102.50 | 104.00 | 100.12 | 101.50 | 99.754 | 78,462 |
| 2024-12-13 | 103.00 | 104.00 | 100.00 | 102.50 | 100.74 | 34,206 |
| 2024-12-12 | 102.50 | 104.00 | 101.55 | 103.00 | 101.23 | 38,088 |
| 2024-12-11 | 99.500 | 103.65 | 99.000 | 102.50 | 100.74 | 2,053,671 |
| 2024-12-10 | 99.500 | 101.00 | 99.500 | 99.500 | 97.789 | 19,895 |
| 2024-12-09 | 99.500 | 101.00 | 96.000 | 99.000 | 97.297 | 128,018 |
| 2024-12-06 | 99.500 | 100.65 | 99.500 | 99.500 | 97.789 | 14,391 |
| 2024-12-05 | 99.500 | 101.00 | 99.500 | 99.500 | 97.789 | 77,008 |
| 2024-12-04 | 99.500 | 101.00 | 98.000 | 99.500 | 97.789 | 67,539 |
| 2024-12-03 | 99.500 | 101.00 | 99.380 | 99.500 | 97.789 | 14,972 |
| 2024-12-02 | 99.500 | 101.00 | 98.000 | 99.500 | 97.789 | 21,982 |
| 2024-11-29 | 99.500 | 101.00 | 98.865 | 99.500 | 97.789 | 44,487 |
| 2024-11-28 | 99.500 | 101.00 | 98.450 | 99.500 | 97.789 | 135,404 |
| 2024-11-27 | 99.500 | 101.00 | 98.000 | 99.500 | 97.789 | 54,934 |
| 2024-11-26 | 99.500 | 101.00 | 98.000 | 99.500 | 97.789 | 27,879 |
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.