Northamber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48.500	48.500	48.300	48.500	46.098	6,100
2024-01-26	48.500	49.000	48.500	48.500	46.098	2
2024-01-24	47.500	47.500	46.450	47.500	45.147	18,522
2024-01-23	47.500	48.970	47.500	47.500	45.147	580
2024-01-22	47.000	47.980	47.000	47.000	44.672	548
2024-01-19	46.500	47.900	46.300	47.000	44.672	220,299
2024-01-18	45.500	48.000	44.000	47.000	44.672	95,629
2024-01-17	45.500	46.250	45.500	45.500	43.247	108
2024-01-16	45.500	46.200	44.000	45.500	43.247	37,425
2024-01-15	45.000	46.200	44.000	45.500	43.247	31,225
2024-01-12	45.000	45.000	44.665	45.000	42.771	500
2024-01-11	45.000	45.860	44.650	45.000	42.771	563
2024-01-10	45.000	46.450	45.000	45.000	42.771	150,000
2024-01-09	44.500	44.600	44.500	44.500	42.296	9,558
2024-01-04	44.500	46.000	43.150	44.500	42.296	4,840
2024-01-03	44.500	44.500	43.000	44.500	42.296	3,237
2023-12-29	44.500	44.500	43.030	44.500	42.296	118
2023-12-20	44.000	44.500	43.040	44.500	42.296	201,282
2023-12-19	44.000	44.000	43.000	44.000	41.821	2,100
2023-12-18	44.000	44.000	43.360	44.000	41.821	3,500
2023-12-15	44.500	44.500	43.360	44.500	42.296	1,000
2023-12-14	44.500	46.000	44.500	44.500	42.296	1
2023-12-13	44.500	45.790	44.500	44.500	42.011	2
2023-12-11	44.500	44.500	44.500	44.500	42.011	48
2023-12-08	44.500	44.500	43.360	44.500	42.011	1,500
2023-12-07	44.500	45.250	43.600	44.500	42.011	2,514
2023-12-06	44.500	46.000	43.000	44.500	42.011	6,563
2023-12-05	44.500	44.500	43.000	44.500	42.011	500
2023-11-21	44.500	44.500	44.000	44.500	42.011	604
2023-11-17	44.500	44.500	43.000	44.500	42.011	8,000
2023-11-16	44.000	44.000	44.000	44.000	41.539	21,525
2023-11-15	44.500	46.000	44.500	44.500	42.011	157
2023-11-14	45.500	45.500	44.225	45.500	42.955	300
2023-11-06	45.500	46.000	44.101	45.500	42.955	4,920
2023-11-02	45.500	46.000	45.500	45.500	42.955	44
2023-11-01	45.500	45.500	45.000	45.500	42.955	1,992
2023-10-31	46.000	47.000	45.500	45.500	42.955	500
2023-10-30	46.000	46.000	45.000	46.000	43.427	2,067
2023-10-23	46.000	46.000	44.600	46.000	43.427	450
2023-10-18	46.000	46.450	45.440	46.000	43.427	3,211
2023-10-10	45.500	45.500	45.000	45.500	42.955	271
2023-10-06	45.500	45.500	45.440	45.500	42.955	7,500
2023-09-28	45.500	45.500	45.440	45.500	42.955	1,688
2023-09-27	45.500	45.500	45.440	45.500	42.955	2,948
2023-09-20	45.500	46.250	45.330	45.500	42.955	1,086
2023-09-14	45.500	45.500	45.330	45.500	42.955	6,933
2023-09-13	45.500	45.500	45.330	45.500	42.955	7,884
2023-09-06	45.500	45.500	45.330	45.500	42.955	1,423
2023-09-04	45.500	45.500	45.330	45.500	42.955	289
2023-08-31	45.500	45.500	44.000	45.500	42.955	3
2023-08-25	45.500	47.000	45.500	45.500	42.955	33
2023-08-24	45.500	47.000	44.000	45.500	42.955	39
2023-08-21	45.500	46.250	45.500	45.500	42.955	2
2023-08-18	45.890	45.890	44.000	45.500	42.955	12,105
2023-08-16	46.000	46.500	46.000	46.000	43.427	86
2023-08-14	45.000	46.000	45.000	46.000	43.427	2,500
2023-08-04	42.500	42.500	41.827	42.500	40.123	4,905
2023-08-01	42.500	42.500	41.827	42.500	40.123	4,838
2023-07-25	42.500	43.350	42.500	42.500	40.123	4,665
2023-07-24	42.500	44.000	42.500	42.500	40.123	3,004

← NewerPage 8 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.