Northamber PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	42.000	42.960	42.000	42.000	39.651	93
2023-07-18	42.000	43.000	41.551	42.000	39.651	2,617
2023-07-12	42.000	42.000	41.551	42.000	39.651	3,600
2023-07-11	42.000	42.000	41.000	42.000	39.651	1,100
2023-07-07	42.000	43.000	42.000	42.000	39.651	1,046
2023-07-05	42.000	42.940	42.000	42.000	39.651	2,332
2023-07-04	41.500	43.000	40.355	41.500	39.179	5,365
2023-07-03	40.000	43.000	40.000	41.500	39.179	19,550
2023-06-28	40.000	40.940	40.000	40.000	37.763	4,878
2023-06-27	39.500	40.000	39.500	39.500	37.291	13,100
2023-06-26	38.500	38.900	38.500	38.500	36.347	7,698
2023-06-23	38.000	38.900	38.000	38.000	35.874	2,570
2023-06-21	38.000	38.960	37.520	38.000	35.874	15,102
2023-06-16	38.000	39.000	38.000	38.000	35.874	1,100
2023-06-09	38.000	39.000	38.000	38.000	35.874	29
2023-06-08	38.000	38.000	37.255	38.000	35.874	52
2023-06-07	38.000	38.900	38.000	38.000	35.874	52
2023-06-06	38.000	39.000	38.000	38.000	35.874	3
2023-06-02	38.000	38.000	37.250	38.000	35.874	2,982
2023-06-01	37.000	37.000	37.000	37.000	34.930	199
2023-05-26	38.000	38.500	38.000	38.000	35.874	5,000
2023-05-24	38.000	38.000	37.207	38.000	35.874	1,000
2023-05-22	37.500	38.000	37.250	38.000	35.874	10,566
2023-05-19	37.500	37.500	36.990	37.500	35.402	1,500
2023-05-18	37.500	37.500	36.990	37.500	35.402	60
2023-05-17	37.500	38.500	37.500	37.500	35.402	103
2023-05-15	37.500	37.500	36.000	37.500	35.402	2
2023-05-12	37.500	39.000	36.880	37.500	35.402	9,545
2023-05-11	37.500	38.430	37.500	37.500	35.402	239
2023-05-09	37.500	37.500	36.960	37.500	35.402	536
2023-05-05	37.500	37.500	36.000	37.500	35.402	8
2023-04-28	37.500	37.500	36.880	37.500	35.402	924
2023-04-27	37.500	39.000	37.500	37.500	35.402	85
2023-04-26	37.500	38.520	36.800	37.500	35.402	30,360
2023-04-25	37.500	37.500	36.760	37.500	35.402	696
2023-04-19	37.500	38.520	36.750	37.500	35.402	803
2023-04-17	37.500	37.750	37.500	37.500	35.402	8,000
2023-04-13	35.000	38.000	34.551	37.000	34.930	46,387
2023-04-12	38.000	38.000	35.000	35.000	33.042	28,983
2023-04-11	40.000	40.000	39.100	40.000	37.763	9,606
2023-04-06	40.000	40.000	39.120	40.000	37.763	5,000
2023-04-04	40.000	40.000	39.120	40.000	37.479	5,167
2023-04-03	41.000	43.000	39.040	40.000	37.479	13,616
2023-03-31	41.000	41.000	40.000	41.000	38.416	50,000
2023-03-30	41.000	42.000	40.000	41.500	38.885	3,485
2023-03-28	41.000	41.500	40.030	41.500	38.885	24,677
2023-03-27	40.000	41.900	40.000	41.500	38.885	18,203
2023-03-24	42.000	42.000	41.000	42.000	39.353	1,000
2023-03-20	42.000	42.490	42.000	42.000	39.353	189
2023-03-17	42.000	42.000	40.441	42.000	39.353	8,000
2023-03-15	42.000	42.800	42.000	42.000	39.353	2,093
2023-03-06	41.500	41.500	41.000	41.500	38.885	40,000
2023-03-02	41.500	41.500	41.000	41.500	38.885	13,577
2023-03-01	41.500	41.990	41.500	41.500	38.885	15,000
2023-02-28	41.000	41.000	41.000	41.000	38.416	2,500
2023-02-27	41.000	41.000	41.000	41.000	38.416	1,000
2023-02-24	41.000	41.000	41.000	41.000	38.416	5,577
2023-02-22	41.000	41.990	41.000	41.000	38.416	714
2023-02-17	41.000	41.990	41.000	41.000	38.416	569
2023-02-15	41.000	41.990	41.000	41.000	38.416	95

← NewerPage 9 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.