NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.750 | 2.088 | 1.520 | 1.650 | 1.650 | 8,833,127 |
| 2025-08-15 | 1.600 | 1.788 | 1.500 | 1.650 | 1.650 | 1,931,529 |
| 2025-08-14 | 1.500 | 1.564 | 1.428 | 1.550 | 1.550 | 94,790 |
| 2025-08-13 | 1.454 | 1.500 | 1.454 | 1.500 | 1.500 | 489,939 |
| 2025-08-12 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 286,735 |
| 2025-08-11 | 1.498 | 1.498 | 1.325 | 1.350 | 1.350 | 476,752 |
| 2025-08-08 | 1.550 | 1.550 | 1.498 | 1.550 | 1.550 | 8,073 |
| 2025-08-07 | 1.550 | 1.550 | 1.426 | 1.550 | 1.550 | 122,072 |
| 2025-08-06 | 1.550 | 1.550 | 1.421 | 1.550 | 1.550 | 27,629 |
| 2025-08-05 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 13,355 |
| 2025-08-04 | 1.550 | 1.550 | 1.442 | 1.550 | 1.550 | 68,139 |
| 2025-08-01 | 1.550 | 1.550 | 1.442 | 1.550 | 1.550 | 16,413 |
| 2025-07-31 | 1.550 | 1.550 | 1.435 | 1.550 | 1.550 | 658 |
| 2025-07-30 | 1.550 | 1.572 | 1.425 | 1.550 | 1.550 | 133,235 |
| 2025-07-29 | 1.550 | 1.550 | 1.360 | 1.550 | 1.550 | 615,136 |
| 2025-07-28 | 1.575 | 1.575 | 1.530 | 1.550 | 1.550 | 406,083 |
| 2025-07-25 | 1.600 | 1.667 | 1.553 | 1.600 | 1.600 | 124,988 |
| 2025-07-24 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 110,831 |
| 2025-07-23 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 190,081 |
| 2025-07-22 | 1.600 | 1.660 | 1.525 | 1.660 | 1.660 | 615,971 |
| 2025-07-21 | 1.545 | 1.700 | 1.545 | 1.650 | 1.650 | 856,058 |
| 2025-07-18 | 1.650 | 1.688 | 1.422 | 1.500 | 1.500 | 2,354,092 |
| 2025-07-17 | 1.650 | 1.650 | 1.602 | 1.650 | 1.650 | 250,009 |
| 2025-07-16 | 1.700 | 1.745 | 1.630 | 1.700 | 1.700 | 225,000 |
| 2025-07-15 | 1.650 | 1.775 | 1.630 | 1.700 | 1.700 | 160,024 |
| 2025-07-14 | 1.950 | 2.000 | 1.550 | 1.650 | 1.650 | 3,054,864 |
| 2025-07-11 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 924,097 |
| 2025-07-10 | 2.100 | 2.200 | 1.950 | 2.000 | 2.000 | 269,902 |
| 2025-07-09 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 575,377 |
| 2025-07-08 | 2.150 | 2.300 | 2.051 | 2.100 | 2.100 | 1,289,794 |
| 2025-07-07 | 2.150 | 2.150 | 2.025 | 2.150 | 2.150 | 287,466 |
| 2025-07-04 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 622,728 |
| 2025-07-03 | 2.000 | 2.089 | 2.000 | 2.000 | 2.000 | 33,295 |
| 2025-07-02 | 2.000 | 2.030 | 1.900 | 2.000 | 2.000 | 470,377 |
| 2025-07-01 | 2.000 | 2.100 | 1.904 | 2.000 | 2.000 | 956,779 |
| 2025-06-30 | 2.000 | 2.043 | 1.900 | 2.000 | 2.000 | 44,325 |
| 2025-06-27 | 2.000 | 2.048 | 2.000 | 2.000 | 2.000 | 69,942 |
| 2025-06-26 | 2.070 | 2.070 | 1.902 | 2.000 | 2.000 | 945,287 |
| 2025-06-25 | 2.100 | 2.144 | 2.100 | 2.100 | 2.100 | 312,838 |
| 2025-06-24 | 2.100 | 2.273 | 1.925 | 2.100 | 2.100 | 2,744,270 |
| 2025-06-23 | 1.933 | 2.100 | 1.933 | 2.100 | 2.100 | 171,437 |
| 2025-06-20 | 1.950 | 2.000 | 1.900 | 1.900 | 1.900 | 557,280 |
| 2025-06-19 | 2.000 | 2.000 | 1.915 | 1.950 | 1.950 | 1,018,713 |
| 2025-06-18 | 2.100 | 2.100 | 1.910 | 2.100 | 2.100 | 1,398,918 |
| 2025-06-17 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,467,790 |
| 2025-06-16 | 2.050 | 2.050 | 1.910 | 2.050 | 2.050 | 214,345 |
| 2025-06-13 | 2.050 | 2.050 | 1.910 | 2.050 | 2.050 | 907,771 |
| 2025-06-12 | 2.050 | 2.280 | 2.019 | 2.050 | 2.050 | 351,614 |
| 2025-06-11 | 1.950 | 2.000 | 1.845 | 1.950 | 1.950 | 153,324 |
| 2025-06-10 | 1.950 | 2.000 | 1.845 | 1.950 | 1.950 | 347,756 |
| 2025-06-09 | 1.950 | 2.000 | 1.875 | 1.950 | 1.950 | 486,382 |
| 2025-06-06 | 2.050 | 2.150 | 1.911 | 1.950 | 1.950 | 359,511 |
| 2025-06-05 | 2.200 | 2.352 | 1.850 | 2.050 | 2.050 | 1,597,706 |
| 2025-06-04 | 2.200 | 2.352 | 2.089 | 2.200 | 2.200 | 294,249 |
| 2025-06-03 | 2.125 | 2.125 | 2.002 | 2.050 | 2.050 | 1,546,711 |
| 2025-06-02 | 2.200 | 2.389 | 2.100 | 2.200 | 2.200 | 792,954 |
| 2025-05-30 | 1.910 | 2.389 | 1.910 | 2.200 | 2.200 | 1,009,228 |
| 2025-05-29 | 1.850 | 1.945 | 1.761 | 1.850 | 1.850 | 147,720 |
| 2025-05-28 | 1.621 | 1.940 | 1.621 | 1.850 | 1.850 | 2,236,229 |
| 2025-05-27 | 1.400 | 1.610 | 1.400 | 1.500 | 1.500 | 2,732,647 |
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.