Northamber PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 34.000 | 36.000 | 32.250 | 34.000 | 33.319 | 80,188 |
| 2025-12-11 | 33.500 | 36.000 | 32.000 | 34.000 | 33.319 | 54,844 |
| 2025-12-09 | 33.500 | 35.000 | 32.000 | 33.500 | 32.829 | 2,503 |
| 2025-12-08 | 33.500 | 34.000 | 33.500 | 33.500 | 32.829 | 3,500 |
| 2025-12-05 | 32.500 | 34.000 | 32.500 | 32.500 | 31.849 | 15,003 |
| 2025-12-04 | 32.000 | 34.000 | 32.000 | 32.000 | 31.359 | 1,000 |
| 2025-12-03 | 32.000 | 33.400 | 32.000 | 32.000 | 31.359 | 285 |
| 2025-12-02 | 32.000 | 33.400 | 30.000 | 32.000 | 31.359 | 3,876 |
| 2025-12-01 | 29.000 | 33.000 | 29.000 | 32.000 | 31.359 | 69,163 |
| 2025-11-28 | 28.500 | 28.500 | 27.100 | 28.500 | 27.929 | 600 |
| 2025-11-25 | 28.500 | 30.000 | 27.000 | 28.500 | 27.929 | 21 |
| 2025-11-24 | 28.500 | 28.500 | 27.000 | 28.500 | 27.929 | 2 |
| 2025-11-21 | 28.500 | 28.500 | 27.000 | 28.500 | 27.929 | 29,992 |
| 2025-11-14 | 28.500 | 28.500 | 27.361 | 28.500 | 27.929 | 250 |
| 2025-11-13 | 28.000 | 28.500 | 27.361 | 28.500 | 27.929 | 10,500 |
| 2025-11-12 | 28.000 | 28.431 | 28.000 | 28.000 | 27.439 | 24,245 |
| 2025-11-11 | 28.000 | 28.800 | 27.351 | 28.000 | 27.439 | 12,148 |
| 2025-11-07 | 28.000 | 28.110 | 28.000 | 28.000 | 27.439 | 92 |
| 2025-11-06 | 28.000 | 28.900 | 27.000 | 28.000 | 27.439 | 9 |
| 2025-11-05 | 28.000 | 28.000 | 27.351 | 28.000 | 27.439 | 17,500 |
| 2025-11-04 | 28.000 | 29.000 | 28.000 | 28.000 | 27.439 | 400 |
| 2025-10-30 | 28.000 | 28.900 | 28.000 | 28.000 | 27.439 | 1 |
| 2025-10-29 | 28.000 | 28.000 | 27.500 | 28.000 | 27.439 | 3,500 |
| 2025-10-24 | 29.000 | 29.900 | 29.000 | 29.000 | 28.419 | 1 |
| 2025-10-22 | 29.000 | 29.110 | 27.500 | 29.000 | 28.419 | 10,045 |
| 2025-10-15 | 29.000 | 31.000 | 28.000 | 29.000 | 28.419 | 3,207 |
| 2025-10-14 | 29.000 | 29.000 | 28.000 | 29.000 | 28.419 | 20,000 |
| 2025-10-13 | 29.000 | 29.300 | 29.000 | 29.000 | 28.419 | 10,000 |
| 2025-10-10 | 28.790 | 30.000 | 28.790 | 29.000 | 28.419 | 11,250 |
| 2025-10-09 | 29.010 | 29.010 | 27.500 | 28.500 | 27.929 | 41,072 |
| 2025-10-07 | 30.000 | 30.400 | 30.000 | 30.000 | 29.399 | 5,000 |
| 2025-10-01 | 30.000 | 31.000 | 30.000 | 30.000 | 29.399 | 471 |
| 2025-09-29 | 30.000 | 31.000 | 29.020 | 30.000 | 29.399 | 2,029 |
| 2025-09-25 | 30.000 | 30.000 | 29.000 | 30.000 | 29.399 | 5,000 |
| 2025-09-22 | 31.000 | 31.580 | 31.000 | 31.000 | 30.379 | 3,153 |
| 2025-09-12 | 31.000 | 31.500 | 31.000 | 31.000 | 30.379 | 3,750 |
| 2025-09-10 | 31.000 | 31.500 | 31.000 | 31.000 | 30.379 | 4,500 |
| 2025-09-08 | 31.000 | 31.000 | 30.000 | 31.000 | 30.379 | 3,300 |
| 2025-08-26 | 31.000 | 31.280 | 31.000 | 31.000 | 30.379 | 5,000 |
| 2025-08-22 | 31.000 | 31.300 | 31.000 | 31.000 | 30.379 | 7,500 |
| 2025-08-11 | 31.000 | 31.500 | 31.000 | 31.000 | 30.379 | 387 |
| 2025-08-07 | 31.000 | 31.000 | 30.000 | 31.000 | 30.379 | 53 |
| 2025-08-06 | 31.000 | 31.500 | 31.000 | 31.000 | 30.379 | 1,571 |
| 2025-08-05 | 31.500 | 31.500 | 31.000 | 31.000 | 30.379 | 3,300 |
| 2025-08-01 | 31.500 | 31.500 | 31.000 | 31.500 | 30.869 | 13,890 |
| 2025-07-28 | 31.500 | 31.500 | 31.030 | 31.500 | 30.869 | 773 |
| 2025-07-22 | 31.500 | 31.500 | 31.060 | 31.500 | 30.869 | 2,167 |
| 2025-07-15 | 31.500 | 31.500 | 30.800 | 31.500 | 30.869 | 554 |
| 2025-07-14 | 31.500 | 31.500 | 31.000 | 31.500 | 30.869 | 1 |
| 2025-07-08 | 32.000 | 32.000 | 31.880 | 32.000 | 31.359 | 20,000 |
| 2025-07-07 | 32.000 | 32.000 | 31.613 | 32.000 | 31.359 | 20,000 |
| 2025-07-01 | 32.000 | 33.000 | 32.000 | 32.000 | 31.359 | 3 |
| 2025-06-24 | 32.000 | 33.000 | 30.400 | 32.000 | 31.359 | 535 |
| 2025-06-13 | 32.000 | 32.000 | 31.000 | 32.000 | 31.359 | 1,282 |
| 2025-06-10 | 32.000 | 33.000 | 32.000 | 32.000 | 31.359 | 1,427 |
| 2025-06-09 | 32.500 | 33.600 | 31.000 | 32.000 | 31.359 | 18,622 |
| 2025-05-29 | 32.500 | 33.770 | 32.500 | 32.500 | 31.849 | 5,000 |
| 2025-05-21 | 32.500 | 33.850 | 31.840 | 32.500 | 31.849 | 8,118 |
| 2025-05-20 | 32.500 | 34.000 | 32.500 | 32.500 | 31.849 | 41 |
| 2025-05-19 | 32.500 | 32.500 | 31.600 | 32.500 | 31.849 | 7,145 |
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.