Northamber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	51.500	52.600	51.500	51.500	47.922	10,000
2022-07-13	51.500	51.500	49.100	51.500	47.922	88
2022-07-12	51.500	51.500	50.380	51.500	47.922	1,150
2022-07-05	51.500	52.740	51.500	51.500	47.922	948
2022-07-01	51.500	51.500	49.000	51.500	47.922	5
2022-06-29	51.500	51.500	50.380	51.500	47.922	16,606
2022-06-28	51.500	51.500	50.410	51.500	47.922	18,582
2022-06-24	51.500	51.500	50.410	51.500	47.922	500
2022-06-23	51.500	51.500	50.410	51.500	47.922	2,932
2022-06-15	51.500	51.500	50.410	51.500	47.922	4,054
2022-06-13	51.500	51.500	50.406	51.500	47.922	39,272
2022-06-09	51.500	51.500	50.410	51.500	47.922	6,698
2022-06-08	51.500	51.500	50.380	51.500	47.922	501
2022-06-07	52.500	54.000	49.200	51.500	47.922	5,005
2022-05-25	52.500	53.800	52.500	52.500	48.852	2
2022-05-20	52.500	52.500	50.360	52.500	48.852	3,397
2022-05-18	52.500	54.000	52.500	52.500	48.852	46
2022-05-13	52.500	52.500	50.360	52.500	48.852	3,055
2022-05-12	52.500	54.000	50.360	52.500	48.852	2,016
2022-05-10	52.500	52.500	50.280	52.500	48.852	64
2022-05-09	52.500	54.000	52.500	52.500	48.852	56
2022-05-05	52.500	52.500	50.280	52.500	48.852	1,463
2022-05-03	52.500	54.000	50.280	52.500	48.852	1,583
2022-04-29	52.500	54.000	50.280	52.500	48.852	10,148
2022-04-28	52.500	53.950	50.300	52.500	48.852	19,717
2022-04-27	52.500	52.500	50.210	52.500	48.852	16,232
2022-04-25	52.500	52.500	50.300	52.500	48.852	1,420
2022-04-22	52.500	52.500	50.000	52.500	48.852	6
2022-04-20	52.500	54.650	52.500	52.500	48.852	45
2022-04-13	52.500	52.500	50.300	52.500	48.852	44,776
2022-04-11	52.500	53.850	50.210	52.500	48.852	38,981
2022-04-08	52.500	52.500	50.100	52.500	48.852	20,479
2022-04-07	52.500	52.500	52.200	52.500	48.852	957
2022-04-05	52.500	52.500	50.100	52.500	48.573	30,257
2022-04-04	52.500	52.500	50.050	52.500	48.573	16,188
2022-04-01	51.000	51.000	50.100	51.000	47.185	52,205
2022-03-31	52.500	52.500	50.000	52.500	48.573	45,127
2022-03-30	55.000	55.000	49.400	52.500	48.573	236,463
2022-03-29	58.000	65.000	55.000	57.500	53.199	40,426
2022-03-28	62.500	62.500	60.150	62.500	57.825	1,339
2022-03-23	62.500	62.500	60.150	62.500	57.825	5,000
2022-03-22	62.500	62.750	60.000	62.500	57.825	19,183
2022-03-18	62.500	63.750	62.500	62.500	57.825	3,118
2022-03-16	62.500	63.900	62.500	62.500	57.825	39
2022-03-04	62.500	62.500	60.510	62.500	57.825	2,500
2022-03-03	62.500	63.900	62.500	62.500	57.825	10,000
2022-02-28	62.500	63.889	60.000	62.500	57.825	843
2022-02-25	62.500	63.250	60.000	62.500	57.825	1,978
2022-02-23	62.500	62.500	60.165	62.500	57.825	10,000
2022-02-21	62.500	63.900	60.000	62.500	57.825	29,682
2022-02-17	62.500	62.500	60.000	62.500	57.825	11,000
2022-02-16	62.500	65.000	60.671	62.500	57.825	3,079
2022-02-15	62.500	62.500	60.671	62.500	57.825	4,745
2022-02-14	62.500	62.500	60.651	62.500	57.825	742
2022-02-11	62.500	65.000	62.500	62.500	57.825	2,175
2022-02-10	62.500	62.500	60.600	62.500	57.825	10,000
2022-02-08	62.500	62.500	60.551	62.500	57.825	133
2022-02-07	62.500	63.845	62.500	62.500	57.825	10,000
2022-02-04	62.500	62.500	60.250	62.500	57.825	4,681
2022-02-02	61.500	62.900	60.000	62.500	57.825	1,505

← NewerPage 11 of 12 · 699 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.