NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.375 | 1.410 | 1.338 | 1.375 | 1.375 | 32,289 |
| 2025-02-24 | 1.375 | 1.375 | 1.338 | 1.375 | 1.375 | 1,000 |
| 2025-02-21 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 250,000 |
| 2025-02-20 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-02-19 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-02-18 | 1.375 | 1.425 | 1.330 | 1.375 | 1.375 | 190,125 |
| 2025-02-17 | 1.375 | 1.440 | 1.330 | 1.375 | 1.375 | 1,617,819 |
| 2025-02-14 | 1.375 | 1.450 | 1.326 | 1.375 | 1.375 | 354,873 |
| 2025-02-13 | 1.300 | 1.430 | 1.231 | 1.300 | 1.300 | 1,357,636 |
| 2025-02-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 158,965 |
| 2025-02-11 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 3,873 |
| 2025-02-10 | 1.320 | 1.450 | 1.201 | 1.350 | 1.350 | 7,106,087 |
| 2025-02-07 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 434,281 |
| 2025-02-06 | 1.350 | 1.350 | 1.210 | 1.350 | 1.350 | 500,222 |
| 2025-02-05 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 265,017 |
| 2025-02-04 | 1.350 | 1.400 | 1.265 | 1.350 | 1.350 | 1,644,789 |
| 2025-02-03 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 560,714 |
| 2025-01-31 | 1.250 | 1.275 | 1.150 | 1.200 | 1.200 | 584,739 |
| 2025-01-30 | 1.248 | 1.250 | 1.248 | 1.250 | 1.250 | 25,000 |
| 2025-01-29 | 1.369 | 1.369 | 1.111 | 1.250 | 1.250 | 587,456 |
| 2025-01-28 | 1.450 | 1.510 | 1.300 | 1.450 | 1.450 | 470,769 |
| 2025-01-27 | 1.450 | 1.450 | 1.306 | 1.450 | 1.450 | 14 |
| 2025-01-24 | 1.350 | 1.350 | 1.311 | 1.350 | 1.350 | 1 |
| 2025-01-23 | 1.350 | 1.375 | 1.300 | 1.350 | 1.350 | 678,462 |
| 2025-01-22 | 1.350 | 1.398 | 1.300 | 1.350 | 1.350 | 880,050 |
| 2025-01-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 100,045 |
| 2025-01-20 | 1.350 | 1.398 | 1.246 | 1.350 | 1.350 | 3,211,446 |
| 2025-01-17 | 1.375 | 1.375 | 1.325 | 1.350 | 1.350 | 105,792 |
| 2025-01-16 | 1.402 | 1.402 | 1.400 | 1.400 | 1.400 | 86,582 |
| 2025-01-15 | 1.450 | 1.450 | 1.401 | 1.450 | 1.450 | 100,000 |
| 2025-01-14 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 72,283 |
| 2025-01-13 | 1.500 | 1.550 | 1.408 | 1.550 | 1.550 | 300,155 |
| 2025-01-10 | 1.500 | 1.520 | 1.400 | 1.500 | 1.500 | 83,582 |
| 2025-01-09 | 1.500 | 1.500 | 1.403 | 1.500 | 1.500 | 143,072 |
| 2025-01-08 | 1.500 | 1.548 | 1.404 | 1.500 | 1.500 | 297,792 |
| 2025-01-07 | 1.500 | 1.500 | 1.425 | 1.500 | 1.500 | 143,326 |
| 2025-01-06 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 326,462 |
| 2025-01-03 | 1.400 | 1.496 | 1.353 | 1.400 | 1.400 | 37,040 |
| 2025-01-02 | 1.496 | 1.496 | 1.351 | 1.400 | 1.400 | 74,243 |
| 2024-12-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-12-30 | 1.500 | 1.500 | 1.404 | 1.500 | 1.500 | 246,877 |
| 2024-12-27 | 1.600 | 1.670 | 1.504 | 1.600 | 1.600 | 469,317 |
| 2024-12-24 | 1.497 | 1.600 | 1.497 | 1.600 | 1.600 | 109,083 |
| 2024-12-23 | 1.450 | 1.500 | 1.405 | 1.450 | 1.450 | 2,082,074 |
| 2024-12-20 | 1.450 | 1.499 | 1.400 | 1.450 | 1.450 | 161,473 |
| 2024-12-19 | 1.700 | 1.700 | 1.435 | 1.450 | 1.450 | 1,220,407 |
| 2024-12-18 | 1.800 | 1.800 | 1.749 | 1.800 | 1.800 | 72,275 |
| 2024-12-17 | 1.800 | 1.800 | 1.705 | 1.800 | 1.800 | 130,642 |
| 2024-12-16 | 1.800 | 1.800 | 1.704 | 1.800 | 1.800 | 158 |
| 2024-12-13 | 1.800 | 1.900 | 1.704 | 1.800 | 1.800 | 1,215,712 |
| 2024-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-11 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 175,000 |
| 2024-12-10 | 1.800 | 1.800 | 1.710 | 1.800 | 1.800 | 198,080 |
| 2024-12-09 | 1.825 | 1.825 | 1.750 | 1.800 | 1.800 | 522,216 |
| 2024-12-06 | 1.829 | 1.829 | 1.800 | 1.800 | 1.800 | 368,802 |
| 2024-12-05 | 1.850 | 1.850 | 1.802 | 1.850 | 1.850 | 25,000 |
| 2024-12-04 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 29,019 |
| 2024-12-03 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 308,263 |
| 2024-12-02 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 375,118 |
| 2024-11-29 | 1.900 | 1.920 | 1.840 | 1.900 | 1.900 | 130,500 |
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.