NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.450 | 3.600 | 2.818 | 3.200 | 3.200 | 46,727,150 |
| 2026-05-05 | 4.250 | 4.600 | 3.420 | 3.700 | 3.700 | 28,011,137 |
| 2026-05-01 | 4.500 | 4.570 | 4.100 | 4.200 | 4.200 | 12,411,137 |
| 2026-04-30 | 3.977 | 4.775 | 3.977 | 4.500 | 4.500 | 17,227,888 |
| 2026-04-29 | 3.850 | 4.000 | 3.763 | 3.900 | 3.900 | 3,572,013 |
| 2026-04-28 | 4.100 | 4.200 | 3.700 | 3.900 | 3.900 | 11,374,030 |
| 2026-04-27 | 4.200 | 4.300 | 4.040 | 4.100 | 4.100 | 6,552,354 |
| 2026-04-24 | 4.100 | 4.278 | 3.937 | 4.000 | 4.000 | 8,901,299 |
| 2026-04-23 | 4.100 | 4.198 | 4.055 | 4.120 | 4.120 | 4,625,508 |
| 2026-04-22 | 4.250 | 4.380 | 4.100 | 4.100 | 4.100 | 8,117,542 |
| 2026-04-21 | 4.200 | 4.370 | 4.092 | 4.250 | 4.250 | 6,371,666 |
| 2026-04-20 | 4.000 | 4.300 | 3.880 | 4.300 | 4.300 | 15,480,568 |
| 2026-04-17 | 3.900 | 4.288 | 3.600 | 4.000 | 4.000 | 31,164,594 |
| 2026-04-16 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 7,488,143 |
| 2026-04-15 | 3.950 | 4.400 | 3.810 | 4.000 | 4.000 | 45,168,571 |
| 2026-04-14 | 3.700 | 4.300 | 3.610 | 3.950 | 3.950 | 21,302,399 |
| 2026-04-13 | 3.550 | 3.700 | 3.240 | 3.450 | 3.450 | 5,260,683 |
| 2026-04-10 | 3.275 | 3.700 | 3.275 | 3.550 | 3.550 | 14,670,722 |
| 2026-04-09 | 3.150 | 3.500 | 3.003 | 3.250 | 3.250 | 9,380,285 |
| 2026-04-08 | 2.800 | 3.170 | 2.710 | 3.150 | 3.150 | 6,062,558 |
| 2026-04-07 | 2.850 | 2.880 | 2.700 | 2.800 | 2.800 | 5,535,615 |
| 2026-04-02 | 2.950 | 2.950 | 2.600 | 2.850 | 2.850 | 7,460,098 |
| 2026-04-01 | 3.100 | 3.300 | 2.830 | 2.950 | 2.950 | 4,870,329 |
| 2026-03-31 | 2.950 | 3.080 | 2.800 | 2.950 | 2.950 | 12,450,559 |
| 2026-03-30 | 3.000 | 3.287 | 2.905 | 2.950 | 2.950 | 7,700,520 |
| 2026-03-27 | 3.050 | 3.275 | 2.840 | 2.840 | 2.840 | 12,100,598 |
| 2026-03-26 | 3.050 | 3.200 | 2.700 | 2.950 | 2.950 | 20,114,817 |
| 2026-03-25 | 3.650 | 4.100 | 3.000 | 3.100 | 3.100 | 21,999,397 |
| 2026-03-24 | 2.950 | 3.778 | 2.950 | 3.650 | 3.650 | 24,372,230 |
| 2026-03-23 | 2.800 | 3.000 | 2.525 | 2.800 | 2.800 | 11,286,018 |
| 2026-03-20 | 3.050 | 3.125 | 2.800 | 2.900 | 2.900 | 6,625,429 |
| 2026-03-19 | 3.245 | 3.245 | 2.725 | 3.050 | 3.050 | 18,382,124 |
| 2026-03-18 | 3.100 | 3.275 | 3.000 | 3.200 | 3.200 | 6,393,821 |
| 2026-03-17 | 3.450 | 3.539 | 3.025 | 3.100 | 3.100 | 9,151,266 |
| 2026-03-16 | 3.300 | 3.525 | 3.213 | 3.450 | 3.450 | 8,809,740 |
| 2026-03-13 | 3.300 | 3.380 | 3.117 | 3.200 | 3.200 | 6,364,761 |
| 2026-03-12 | 3.330 | 3.330 | 3.155 | 3.250 | 3.250 | 4,578,724 |
| 2026-03-11 | 3.450 | 3.510 | 3.037 | 3.400 | 3.400 | 10,309,375 |
| 2026-03-10 | 3.300 | 3.535 | 3.200 | 3.450 | 3.450 | 8,690,228 |
| 2026-03-09 | 3.550 | 3.550 | 3.048 | 3.300 | 3.300 | 21,477,887 |
| 2026-03-06 | 3.400 | 3.700 | 3.270 | 3.600 | 3.600 | 10,377,133 |
| 2026-03-05 | 3.650 | 3.750 | 3.400 | 3.400 | 3.400 | 6,954,690 |
| 2026-03-04 | 3.350 | 3.800 | 3.125 | 3.600 | 3.600 | 12,308,349 |
| 2026-03-03 | 3.600 | 3.611 | 3.027 | 3.400 | 3.400 | 25,139,750 |
| 2026-03-02 | 4.050 | 4.067 | 3.560 | 3.650 | 3.650 | 30,568,638 |
| 2026-02-27 | 3.350 | 4.069 | 3.307 | 3.900 | 3.900 | 51,227,821 |
| 2026-02-26 | 3.300 | 3.360 | 3.000 | 3.050 | 3.050 | 14,569,888 |
| 2026-02-25 | 3.300 | 3.540 | 3.225 | 3.300 | 3.300 | 12,438,982 |
| 2026-02-24 | 3.250 | 3.580 | 3.010 | 3.300 | 3.300 | 34,276,299 |
| 2026-02-23 | 2.550 | 3.573 | 2.511 | 3.140 | 3.140 | 55,841,753 |
| 2026-02-20 | 2.300 | 2.700 | 2.237 | 2.540 | 2.540 | 10,780,670 |
| 2026-02-19 | 2.450 | 2.577 | 2.211 | 2.300 | 2.300 | 28,699,618 |
| 2026-02-18 | 2.650 | 2.700 | 2.304 | 2.500 | 2.500 | 18,488,534 |
| 2026-02-17 | 2.350 | 2.877 | 2.310 | 2.650 | 2.650 | 39,579,989 |
| 2026-02-16 | 2.600 | 2.752 | 2.156 | 2.350 | 2.350 | 35,592,765 |
| 2026-02-13 | 2.000 | 2.577 | 1.928 | 2.300 | 2.300 | 44,840,891 |
| 2026-02-12 | 2.150 | 2.320 | 1.930 | 1.930 | 1.930 | 13,530,725 |
| 2026-02-11 | 1.900 | 2.598 | 1.810 | 2.200 | 2.200 | 66,421,182 |
| 2026-02-10 | 2.050 | 2.100 | 1.630 | 1.800 | 1.800 | 37,549,483 |
| 2026-02-09 | 1.450 | 2.445 | 1.428 | 2.060 | 2.060 | 144,230,338 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.