Northamber PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 61.500 | 63.000 | 61.500 | 61.500 | 56.900 | 2,350 |
| 2022-01-28 | 61.500 | 62.900 | 61.500 | 61.500 | 56.900 | 10,000 |
| 2022-01-27 | 61.500 | 61.500 | 60.210 | 61.500 | 56.900 | 2,697 |
| 2022-01-25 | 61.500 | 61.500 | 60.210 | 61.500 | 56.900 | 2,435 |
| 2022-01-24 | 61.500 | 61.500 | 60.210 | 61.500 | 56.900 | 1,820 |
| 2022-01-21 | 61.500 | 62.900 | 61.500 | 61.500 | 56.900 | 579 |
| 2022-01-20 | 61.500 | 62.997 | 61.500 | 61.500 | 56.900 | 267 |
| 2022-01-19 | 61.500 | 62.997 | 61.500 | 61.500 | 56.900 | 5,256 |
| 2022-01-18 | 61.500 | 61.500 | 60.510 | 61.500 | 56.900 | 2,000 |
| 2022-01-17 | 61.500 | 62.000 | 60.000 | 61.500 | 56.900 | 24,503 |
| 2022-01-12 | 63.000 | 63.000 | 60.510 | 61.500 | 56.900 | 4,047 |
| 2022-01-11 | 65.000 | 65.000 | 63.000 | 65.000 | 60.138 | 485 |
| 2022-01-10 | 65.000 | 65.000 | 63.000 | 65.000 | 60.138 | 1,537 |
| 2022-01-04 | 65.000 | 65.000 | 63.000 | 65.000 | 60.138 | 2,717 |
| 2021-12-29 | 67.500 | 70.000 | 63.000 | 65.500 | 60.601 | 5,704 |
| 2021-12-22 | 67.500 | 67.500 | 65.000 | 67.500 | 62.451 | 358 |
| 2021-12-15 | 67.500 | 67.500 | 65.000 | 67.500 | 62.081 | 1,000 |
| 2021-12-09 | 67.500 | 67.500 | 65.000 | 67.500 | 62.081 | 462 |
| 2021-12-08 | 67.500 | 67.500 | 65.000 | 67.500 | 62.081 | 1,000 |
| 2021-12-03 | 67.500 | 67.500 | 64.988 | 67.500 | 62.081 | 15,998 |
| 2021-11-30 | 67.500 | 67.500 | 65.350 | 67.500 | 62.081 | 2,207 |
| 2021-11-29 | 67.500 | 67.500 | 66.110 | 67.500 | 62.081 | 15,603 |
| 2021-11-26 | 67.500 | 72.000 | 65.000 | 67.500 | 62.081 | 14,423 |
| 2021-11-25 | 69.500 | 69.500 | 67.075 | 69.500 | 63.921 | 4,662 |
| 2021-11-24 | 69.500 | 69.500 | 67.511 | 69.500 | 63.921 | 19,417 |
| 2021-11-23 | 67.290 | 72.000 | 67.290 | 69.500 | 63.921 | 42,616 |
| 2021-11-22 | 67.000 | 69.000 | 65.300 | 69.000 | 63.461 | 21,836 |
| 2021-11-19 | 59.750 | 69.000 | 59.750 | 67.000 | 61.621 | 103,080 |
| 2021-11-17 | 57.500 | 57.500 | 55.000 | 57.500 | 52.884 | 5,936 |
| 2021-11-15 | 58.500 | 58.500 | 57.120 | 58.500 | 53.804 | 360 |
| 2021-11-12 | 58.500 | 58.500 | 57.120 | 58.500 | 53.804 | 1,437 |
| 2021-11-11 | 58.500 | 58.850 | 57.120 | 58.500 | 53.804 | 3,000 |
| 2021-11-08 | 58.500 | 60.000 | 58.500 | 58.500 | 53.804 | 3,841 |
| 2021-11-05 | 58.500 | 58.850 | 58.500 | 58.500 | 53.804 | 1,699 |
| 2021-11-01 | 58.500 | 58.500 | 57.250 | 58.500 | 53.804 | 4,333 |
| 2021-10-28 | 58.500 | 58.500 | 57.250 | 58.500 | 53.804 | 200 |
| 2021-10-27 | 58.500 | 58.898 | 58.500 | 58.500 | 53.804 | 1,697 |
| 2021-10-26 | 58.500 | 58.500 | 57.150 | 58.500 | 53.804 | 1,000 |
| 2021-10-25 | 58.500 | 58.950 | 58.500 | 58.500 | 53.804 | 12,741 |
| 2021-10-22 | 58.500 | 58.950 | 57.150 | 58.500 | 53.804 | 7,004 |
| 2021-10-20 | 58.500 | 58.500 | 57.120 | 58.500 | 53.804 | 2,769 |
| 2021-10-19 | 58.500 | 58.500 | 57.150 | 58.500 | 53.804 | 8 |
← NewerPage 12 of 12 · 702 trading days
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.