Northamber PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 28.000 | 28.800 | 27.800 | 28.000 | 26.843 | 359 |
| 2024-12-10 | 28.000 | 28.800 | 28.000 | 28.000 | 26.843 | 1,011 |
| 2024-12-06 | 28.000 | 29.000 | 28.000 | 28.000 | 26.843 | 43 |
| 2024-12-05 | 28.000 | 28.800 | 28.000 | 28.000 | 26.843 | 9 |
| 2024-12-04 | 27.740 | 28.000 | 27.740 | 28.000 | 26.843 | 12,500 |
| 2024-12-03 | 27.070 | 27.500 | 27.070 | 27.500 | 26.364 | 10,000 |
| 2024-12-02 | 27.500 | 27.950 | 27.500 | 27.500 | 26.364 | 1 |
| 2024-11-28 | 28.000 | 28.000 | 27.500 | 27.500 | 26.364 | 6,000 |
| 2024-11-21 | 28.500 | 28.666 | 28.333 | 28.500 | 27.323 | 3,703 |
| 2024-11-20 | 29.000 | 29.000 | 28.400 | 29.000 | 27.802 | 3,059 |
| 2024-11-14 | 29.000 | 29.000 | 27.400 | 29.000 | 27.802 | 3 |
| 2024-11-13 | 30.000 | 30.000 | 28.940 | 29.000 | 27.802 | 25,912 |
| 2024-11-04 | 31.000 | 31.600 | 31.000 | 31.600 | 30.295 | 69 |
| 2024-11-01 | 29.000 | 29.000 | 28.000 | 28.000 | 26.843 | 2,084 |
| 2024-10-28 | 31.000 | 31.000 | 30.500 | 30.500 | 29.240 | 1,000 |
| 2024-10-24 | 32.000 | 32.000 | 31.890 | 32.000 | 30.678 | 3,500 |
| 2024-10-23 | 33.000 | 33.000 | 32.000 | 32.000 | 30.678 | 11,500 |
| 2024-10-22 | 33.500 | 34.000 | 33.000 | 34.000 | 32.595 | 1,117 |
| 2024-10-21 | 33.500 | 34.000 | 33.000 | 34.000 | 32.595 | 1,500 |
| 2024-10-18 | 33.500 | 34.000 | 33.000 | 34.000 | 32.595 | 3,000 |
| 2024-10-16 | 33.880 | 34.000 | 33.880 | 34.000 | 32.595 | 147 |
| 2024-10-14 | 33.500 | 34.000 | 33.000 | 34.000 | 32.595 | 10,000 |
| 2024-10-11 | 34.000 | 34.000 | 33.600 | 34.000 | 32.595 | 7,867 |
| 2024-10-07 | 34.500 | 34.500 | 34.000 | 34.500 | 33.075 | 296 |
| 2024-10-03 | 34.500 | 34.500 | 33.600 | 34.500 | 33.075 | 9,683 |
| 2024-10-02 | 34.500 | 34.500 | 34.000 | 34.500 | 33.075 | 20,031 |
| 2024-10-01 | 35.500 | 35.500 | 35.200 | 35.500 | 34.034 | 407 |
| 2024-09-30 | 36.000 | 36.400 | 36.000 | 36.000 | 34.513 | 4,000 |
| 2024-09-27 | 36.000 | 36.000 | 35.200 | 36.000 | 34.513 | 122 |
| 2024-09-25 | 36.000 | 36.000 | 35.000 | 36.000 | 34.513 | 1,880 |
| 2024-09-20 | 36.000 | 36.000 | 35.000 | 36.000 | 34.513 | 45 |
| 2024-09-18 | 36.000 | 36.400 | 36.000 | 36.000 | 34.513 | 137 |
| 2024-09-06 | 36.000 | 36.000 | 35.240 | 36.000 | 34.513 | 200 |
| 2024-09-04 | 36.000 | 36.000 | 35.000 | 36.000 | 34.513 | 1,065 |
| 2024-09-03 | 36.000 | 37.000 | 35.000 | 36.000 | 34.513 | 73 |
| 2024-09-02 | 36.000 | 36.000 | 35.100 | 36.000 | 34.513 | 1,160 |
| 2024-08-21 | 36.000 | 36.480 | 36.000 | 36.000 | 34.513 | 137 |
| 2024-08-16 | 36.000 | 36.000 | 35.300 | 36.000 | 34.513 | 1,699 |
| 2024-08-12 | 36.000 | 36.000 | 35.300 | 36.000 | 34.513 | 108 |
| 2024-08-01 | 36.500 | 37.000 | 35.250 | 36.500 | 34.992 | 5,160 |
| 2024-07-26 | 35.000 | 36.500 | 34.000 | 36.500 | 34.992 | 16,519 |
| 2024-07-22 | 35.000 | 35.540 | 35.000 | 35.000 | 33.554 | 11,500 |
| 2024-07-19 | 37.000 | 37.000 | 34.600 | 35.000 | 33.554 | 19,828 |
| 2024-07-18 | 38.500 | 39.000 | 37.000 | 38.000 | 36.430 | 6,917 |
| 2024-07-17 | 38.500 | 38.500 | 38.070 | 38.500 | 36.910 | 3,741 |
| 2024-07-15 | 38.500 | 38.500 | 38.333 | 38.500 | 36.910 | 57 |
| 2024-07-11 | 37.600 | 37.600 | 35.000 | 35.000 | 33.554 | 23 |
| 2024-07-03 | 39.000 | 39.000 | 36.000 | 38.500 | 36.910 | 24,516 |
| 2024-07-01 | 40.000 | 40.980 | 39.000 | 40.000 | 38.348 | 21 |
| 2024-06-27 | 39.500 | 39.500 | 39.150 | 39.500 | 37.868 | 1,500 |
| 2024-06-25 | 39.500 | 39.500 | 39.000 | 39.500 | 37.868 | 1 |
| 2024-06-24 | 39.500 | 39.500 | 39.000 | 39.500 | 37.868 | 1 |
| 2024-06-20 | 39.500 | 39.500 | 39.000 | 39.500 | 37.868 | 2,304 |
| 2024-06-19 | 41.000 | 41.000 | 38.000 | 39.500 | 37.868 | 22,392 |
| 2024-06-18 | 39.000 | 39.000 | 39.000 | 39.000 | 37.389 | 5,003 |
| 2024-06-17 | 42.000 | 42.740 | 42.000 | 42.000 | 40.265 | 51 |
| 2024-06-14 | 42.000 | 42.000 | 41.000 | 42.000 | 40.265 | 4,692 |
| 2024-06-12 | 42.000 | 42.000 | 41.355 | 42.000 | 40.265 | 4,500 |
| 2024-06-10 | 42.000 | 42.000 | 41.000 | 42.000 | 40.265 | 1,000 |
| 2024-06-06 | 42.220 | 42.220 | 42.000 | 42.000 | 40.265 | 10,623 |
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.