Netcall plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 99.500 | 102.00 | 98.755 | 102.00 | 100.25 | 21,010 |
| 2024-11-22 | 99.500 | 101.00 | 98.000 | 99.500 | 97.789 | 59,592 |
| 2024-11-21 | 99.500 | 100.50 | 98.565 | 99.500 | 97.789 | 30,462 |
| 2024-11-20 | 99.500 | 101.00 | 98.000 | 99.500 | 97.789 | 240,062 |
| 2024-11-19 | 99.500 | 101.00 | 98.650 | 101.00 | 99.263 | 45,364 |
| 2024-11-18 | 101.00 | 102.00 | 98.480 | 99.500 | 97.789 | 98,062 |
| 2024-11-15 | 101.00 | 102.00 | 98.000 | 101.00 | 99.263 | 94,450 |
| 2024-11-14 | 102.50 | 106.00 | 101.00 | 101.00 | 99.263 | 438,255 |
| 2024-11-13 | 101.00 | 104.00 | 100.11 | 102.50 | 100.74 | 230,230 |
| 2024-11-12 | 97.000 | 102.00 | 96.500 | 101.00 | 99.263 | 274,089 |
| 2024-11-11 | 96.000 | 97.000 | 95.000 | 96.500 | 94.840 | 137,043 |
| 2024-11-08 | 97.000 | 98.000 | 95.240 | 96.600 | 94.938 | 73,119 |
| 2024-11-07 | 96.000 | 98.000 | 96.000 | 97.000 | 95.332 | 289,815 |
| 2024-11-06 | 96.500 | 98.000 | 95.000 | 96.500 | 94.840 | 145,785 |
| 2024-11-05 | 98.500 | 100.00 | 95.000 | 96.500 | 94.840 | 233,392 |
| 2024-11-04 | 99.500 | 100.00 | 98.000 | 98.500 | 96.806 | 134,685 |
| 2024-11-01 | 99.000 | 100.00 | 98.520 | 100.00 | 98.280 | 225,457 |
| 2024-10-31 | 97.500 | 100.00 | 96.000 | 100.00 | 98.280 | 272,065 |
| 2024-10-30 | 95.000 | 98.490 | 94.780 | 97.500 | 95.823 | 470,227 |
| 2024-10-29 | 93.310 | 98.000 | 93.310 | 95.000 | 93.366 | 309,899 |
| 2024-10-28 | 87.950 | 94.000 | 87.950 | 92.500 | 90.909 | 411,808 |
| 2024-10-25 | 83.000 | 89.000 | 82.355 | 87.500 | 85.995 | 526,205 |
| 2024-10-24 | 83.000 | 86.220 | 82.000 | 83.000 | 81.572 | 383,773 |
| 2024-10-23 | 85.000 | 86.000 | 81.000 | 85.000 | 83.538 | 336,245 |
| 2024-10-22 | 85.500 | 87.000 | 84.000 | 85.000 | 83.538 | 350,950 |
| 2024-10-21 | 89.000 | 90.000 | 84.100 | 85.500 | 84.029 | 478,899 |
| 2024-10-18 | 90.000 | 92.000 | 87.621 | 89.000 | 87.469 | 109,079 |
| 2024-10-17 | 92.000 | 93.000 | 89.540 | 91.000 | 89.435 | 573,405 |
| 2024-10-16 | 92.000 | 94.800 | 91.110 | 92.000 | 90.418 | 100,077 |
| 2024-10-15 | 92.000 | 93.000 | 91.655 | 92.000 | 90.418 | 62,749 |
| 2024-10-14 | 91.000 | 93.000 | 90.000 | 92.000 | 90.418 | 110,722 |
| 2024-10-11 | 90.000 | 93.000 | 90.000 | 91.000 | 89.435 | 611,212 |
| 2024-10-10 | 88.500 | 91.800 | 86.390 | 91.000 | 89.435 | 402,377 |
| 2024-10-09 | 87.000 | 90.000 | 86.680 | 89.000 | 87.469 | 2,953,617 |
| 2024-10-08 | 85.500 | 86.000 | 85.000 | 85.500 | 84.029 | 80,862 |
| 2024-10-07 | 86.500 | 88.000 | 85.000 | 85.500 | 84.029 | 74,291 |
| 2024-10-04 | 87.245 | 87.245 | 85.200 | 86.500 | 85.012 | 15,328 |
| 2024-10-03 | 87.500 | 87.500 | 87.000 | 87.500 | 85.995 | 51,201 |
| 2024-10-02 | 87.500 | 88.000 | 87.000 | 87.500 | 85.995 | 74,653 |
| 2024-10-01 | 88.500 | 89.000 | 87.000 | 87.500 | 85.995 | 55,808 |
| 2024-09-30 | 89.000 | 90.000 | 88.000 | 88.500 | 86.978 | 11,061 |
| 2024-09-27 | 89.000 | 89.500 | 86.200 | 89.000 | 87.469 | 10,684 |
| 2024-09-26 | 90.000 | 92.000 | 88.500 | 91.800 | 90.221 | 115,567 |
| 2024-09-25 | 90.000 | 90.890 | 88.500 | 90.000 | 88.452 | 25,594 |
| 2024-09-24 | 90.500 | 92.000 | 88.000 | 90.000 | 88.452 | 87,329 |
| 2024-09-23 | 90.500 | 92.000 | 89.500 | 90.500 | 88.943 | 4,871 |
| 2024-09-20 | 89.500 | 90.500 | 89.150 | 90.500 | 88.943 | 822,021 |
| 2024-09-19 | 90.000 | 90.000 | 89.000 | 89.500 | 87.961 | 21,147 |
| 2024-09-18 | 90.500 | 90.500 | 89.149 | 90.500 | 88.943 | 62,869 |
| 2024-09-17 | 90.600 | 90.600 | 89.030 | 90.500 | 88.943 | 35,157 |
| 2024-09-16 | 91.000 | 91.000 | 88.000 | 88.000 | 86.486 | 132,635 |
| 2024-09-13 | 88.150 | 88.150 | 87.000 | 87.500 | 85.995 | 79,898 |
| 2024-09-12 | 89.010 | 89.010 | 87.250 | 89.000 | 87.469 | 114,001 |
| 2024-09-11 | 91.000 | 92.340 | 89.000 | 89.500 | 87.961 | 253,721 |
| 2024-09-10 | 91.000 | 92.000 | 90.000 | 91.000 | 89.435 | 39,048 |
| 2024-09-09 | 91.000 | 92.000 | 88.200 | 91.000 | 89.435 | 36,714 |
| 2024-09-06 | 91.000 | 91.500 | 90.111 | 91.000 | 89.435 | 55,981 |
| 2024-09-05 | 90.380 | 92.000 | 90.380 | 91.000 | 89.435 | 188,425 |
| 2024-09-04 | 90.500 | 90.500 | 89.375 | 89.700 | 88.157 | 2,870,206 |
| 2024-09-03 | 90.500 | 91.000 | 90.010 | 90.500 | 88.943 | 33,389 |
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.