NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.400 | 1.400 | 1.311 | 1.400 | 1.400 | 403,087 |
| 2025-05-22 | 1.400 | 1.400 | 1.333 | 1.400 | 1.400 | 100,000 |
| 2025-05-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-20 | 1.400 | 1.490 | 1.400 | 1.400 | 1.400 | 2,938 |
| 2025-05-19 | 1.350 | 1.439 | 1.303 | 1.400 | 1.400 | 1,690,163 |
| 2025-05-16 | 1.400 | 1.499 | 1.310 | 1.350 | 1.350 | 705,012 |
| 2025-05-15 | 1.400 | 1.499 | 1.400 | 1.400 | 1.400 | 11,900 |
| 2025-05-14 | 1.498 | 1.498 | 1.300 | 1.400 | 1.400 | 1,702,300 |
| 2025-05-13 | 1.500 | 1.600 | 1.475 | 1.600 | 1.600 | 84,138 |
| 2025-05-12 | 1.500 | 1.500 | 1.467 | 1.500 | 1.500 | 49,538 |
| 2025-05-09 | 1.600 | 1.600 | 1.400 | 1.500 | 1.500 | 3,001,166 |
| 2025-05-08 | 1.600 | 1.600 | 1.414 | 1.600 | 1.600 | 12,756 |
| 2025-05-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,871 |
| 2025-05-06 | 1.500 | 1.700 | 1.400 | 1.600 | 1.600 | 2,600,702 |
| 2025-05-02 | 1.340 | 1.700 | 1.340 | 1.500 | 1.500 | 5,446,023 |
| 2025-05-01 | 1.300 | 1.300 | 1.221 | 1.300 | 1.300 | 150,500 |
| 2025-04-30 | 1.277 | 1.300 | 1.277 | 1.300 | 1.300 | 516,609 |
| 2025-04-29 | 1.425 | 1.500 | 1.160 | 1.250 | 1.250 | 1,121,498 |
| 2025-04-28 | 1.425 | 1.500 | 1.399 | 1.425 | 1.425 | 85,140 |
| 2025-04-25 | 1.425 | 1.425 | 1.372 | 1.425 | 1.425 | 13,704 |
| 2025-04-24 | 1.425 | 1.425 | 1.260 | 1.425 | 1.425 | 8,253 |
| 2025-04-23 | 1.425 | 1.425 | 1.260 | 1.425 | 1.425 | 358,862 |
| 2025-04-22 | 1.425 | 1.425 | 1.255 | 1.425 | 1.425 | 528,493 |
| 2025-04-17 | 1.425 | 1.425 | 1.300 | 1.425 | 1.425 | 154,286 |
| 2025-04-16 | 1.350 | 1.423 | 1.350 | 1.350 | 1.350 | 129,691 |
| 2025-04-15 | 1.350 | 1.430 | 1.350 | 1.350 | 1.350 | 15,358 |
| 2025-04-14 | 1.269 | 1.445 | 1.269 | 1.350 | 1.350 | 952,953 |
| 2025-04-11 | 1.200 | 1.270 | 1.200 | 1.200 | 1.200 | 1,135,629 |
| 2025-04-10 | 1.200 | 1.225 | 1.198 | 1.200 | 1.200 | 169,940 |
| 2025-04-09 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 616,237 |
| 2025-04-08 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 152,463 |
| 2025-04-07 | 1.200 | 1.267 | 1.050 | 1.200 | 1.200 | 2,961,006 |
| 2025-04-04 | 1.200 | 1.219 | 1.117 | 1.200 | 1.200 | 510,383 |
| 2025-04-03 | 1.200 | 1.245 | 1.110 | 1.200 | 1.200 | 50,046 |
| 2025-04-02 | 1.200 | 1.229 | 1.127 | 1.160 | 1.160 | 676,230 |
| 2025-04-01 | 1.250 | 1.295 | 1.175 | 1.200 | 1.200 | 1,198,943 |
| 2025-03-31 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 250,000 |
| 2025-03-28 | 1.200 | 1.230 | 1.133 | 1.200 | 1.200 | 296,263 |
| 2025-03-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-26 | 1.240 | 1.240 | 1.130 | 1.200 | 1.200 | 925,543 |
| 2025-03-25 | 1.325 | 1.325 | 1.213 | 1.325 | 1.325 | 282,207 |
| 2025-03-24 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2025-03-21 | 1.325 | 1.325 | 1.230 | 1.325 | 1.325 | 8,455 |
| 2025-03-20 | 1.325 | 1.325 | 1.320 | 1.325 | 1.325 | 7,537 |
| 2025-03-19 | 1.325 | 1.325 | 1.230 | 1.325 | 1.325 | 66,498 |
| 2025-03-18 | 1.325 | 1.325 | 1.230 | 1.325 | 1.325 | 89 |
| 2025-03-17 | 1.325 | 1.325 | 1.320 | 1.325 | 1.325 | 30,303 |
| 2025-03-14 | 1.325 | 1.325 | 1.230 | 1.325 | 1.325 | 31,108 |
| 2025-03-13 | 1.325 | 1.325 | 1.230 | 1.325 | 1.325 | 2,599 |
| 2025-03-12 | 1.325 | 1.325 | 1.300 | 1.325 | 1.325 | 94,571 |
| 2025-03-11 | 1.375 | 1.450 | 1.375 | 1.375 | 1.375 | 800,000 |
| 2025-03-10 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 92,240 |
| 2025-03-07 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 250,000 |
| 2025-03-06 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-03-05 | 1.327 | 1.375 | 1.327 | 1.375 | 1.375 | 300,000 |
| 2025-03-04 | 1.340 | 1.340 | 1.300 | 1.325 | 1.325 | 655,552 |
| 2025-03-03 | 1.375 | 1.375 | 1.310 | 1.375 | 1.375 | 16,045 |
| 2025-02-28 | 1.375 | 1.450 | 1.310 | 1.375 | 1.375 | 2,623,561 |
| 2025-02-27 | 1.375 | 1.450 | 1.375 | 1.375 | 1.375 | 4,999 |
| 2025-02-26 | 1.375 | 1.380 | 1.338 | 1.375 | 1.375 | 290,000 |
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.