Northamber PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	41.000	41.490	41.000	41.000	38.416	5,041
2023-02-10	41.500	42.000	41.000	41.000	38.416	19,500
2023-02-09	41.500	41.500	41.000	41.500	38.885	4,000
2023-02-08	42.000	42.000	41.000	42.000	39.353	1,000
2023-02-07	43.000	43.000	41.040	43.000	40.290	3,725
2023-02-06	43.000	45.000	43.000	43.000	40.290	5
2023-02-02	43.000	45.000	42.880	43.000	40.290	460
2023-01-31	43.000	45.000	43.000	43.000	40.290	2
2023-01-30	43.000	43.000	43.000	43.000	40.290	8,034
2023-01-26	43.000	43.000	42.880	43.000	40.290	269
2023-01-24	43.000	43.000	41.000	43.000	40.290	658
2023-01-23	43.000	43.000	41.000	43.000	40.290	11
2023-01-20	43.000	43.000	41.000	43.000	40.290	77
2023-01-19	43.000	43.133	41.000	43.000	40.290	14,395
2023-01-18	43.000	43.000	42.500	43.000	40.290	186
2023-01-16	43.000	45.000	43.000	43.000	40.290	11
2023-01-11	43.133	43.133	42.000	43.000	40.290	12,653
2023-01-06	43.500	43.500	42.030	43.500	40.759	121
2023-01-03	43.500	43.600	43.500	43.500	40.759	10
2022-12-21	43.680	43.680	42.250	43.500	40.759	1,641
2022-12-19	44.500	45.000	43.500	43.500	40.759	6
2022-12-16	43.500	43.500	42.030	43.500	40.759	500
2022-12-14	43.500	43.500	41.000	43.500	40.478	11,652
2022-12-06	44.500	44.990	44.500	44.500	41.408	1,100
2022-12-05	44.500	44.500	42.050	44.500	41.408	5,501
2022-11-30	45.000	45.000	45.000	45.000	41.874	1,853
2022-11-28	46.000	46.000	45.000	46.000	42.804	1
2022-11-25	46.000	46.000	45.000	46.000	42.804	12,500
2022-11-24	46.000	46.000	45.800	46.000	42.804	2,173
2022-11-23	46.000	46.000	45.000	46.000	42.804	3,500
2022-11-18	45.000	46.000	44.473	46.000	42.804	14,098
2022-11-14	46.000	46.000	44.000	46.000	42.804	11,000
2022-11-09	46.394	46.500	46.394	46.500	43.269	20,000
2022-11-08	46.500	46.500	45.000	46.500	43.269	10,600
2022-11-01	47.500	47.500	44.000	47.500	44.200	6,250
2022-10-21	47.500	47.690	47.500	47.500	44.200	10,000
2022-10-19	47.500	50.000	45.000	47.500	44.200	62
2022-10-04	47.500	50.000	47.500	47.500	44.200	2
2022-10-03	47.500	50.000	47.500	47.500	44.200	2
2022-09-30	47.500	50.000	47.500	47.500	44.200	2
2022-09-29	47.500	50.000	47.500	47.500	44.200	1,051
2022-09-28	47.500	50.000	47.500	47.500	44.200	2,097
2022-09-27	47.500	50.000	45.110	47.500	44.200	8,841
2022-09-26	48.000	50.000	46.000	47.500	44.200	2,654
2022-09-21	49.500	49.500	47.000	49.500	46.061	963
2022-09-12	49.500	49.500	48.880	49.500	46.061	204
2022-09-09	49.500	49.500	47.000	49.500	46.061	329
2022-09-08	49.500	49.500	46.000	49.500	46.061	7,507
2022-09-07	49.500	49.500	47.000	49.500	46.061	5,959
2022-09-02	49.500	49.500	47.000	49.500	46.061	26
2022-08-31	49.500	49.500	49.400	49.500	46.061	7,500
2022-08-25	49.500	49.500	47.050	49.500	46.061	3,000
2022-08-24	49.500	49.500	47.000	49.500	46.061	832
2022-08-19	49.500	49.500	47.110	49.500	46.061	1,879
2022-08-15	49.500	49.500	46.817	49.500	46.061	21,503
2022-08-12	49.500	49.500	47.050	49.500	46.061	16,031
2022-08-10	51.500	51.500	49.210	51.500	47.922	2,500
2022-08-08	51.500	51.500	49.250	51.500	47.922	1,000
2022-08-05	51.500	51.500	49.210	51.500	47.922	4,546
2022-08-03	51.500	51.500	49.250	51.500	47.922	299

← NewerPage 10 of 12 · 702 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0030 GBP
2026-01-08	0.0030 GBP
2025-04-10	0.0030 GBP
2024-12-12	0.0030 GBP
2024-04-11	0.0030 GBP
2023-12-14	0.0030 GBP
2023-04-06	0.0030 GBP
2022-12-15	0.0030 GBP
2022-04-07	0.0030 GBP
2021-12-16	0.0040 GBP
2021-04-29	0.0030 GBP
2021-02-11	0.0030 GBP
2020-04-09	0.0030 GBP
2019-12-12	0.0030 GBP
2019-04-11	0.0010 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.