National Beverage Corp. - 0K50.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.02	36.32	36.32	37.02	36.32	3
February 18, 2026	36.2	37	37	37	36.2	720
February 17, 2026	36.4	36.64	36.64	36.64	36.4	280
February 13, 2026	35.85	36.28	36.28	36.34	35.85	450
February 12, 2026	35.4	35.24	35.24	35.4	34.91	1,118
February 11, 2026	35.3	35.3	35.3	35.3	35.3	0
February 10, 2026	35.35	35.35	35.35	35.35	35.35	2
February 09, 2026	35.83	35.83	35.83	35.83	35.83	0
February 06, 2026	35.05	35.49	35.49	35.56	35.05	0
February 05, 2026	35.95	35.95	35.95	35.95	35.95	9
February 04, 2026	35.56	35.56	35.56	35.56	35.56	3
February 02, 2026	33.57	33.57	33.57	33.57	33.57	3
January 30, 2026	33.73	33.73	33.73	33.73	33.73	900
January 28, 2026	33.79	33.13	33.16	33.8	33.13	33
January 26, 2026	33.61	33.61	33.61	33.61	33.61	12
January 23, 2026	34	33.46	33.46	34	33.46	0
January 22, 2026	34.16	34.17	34.17	34.17	34.16	0
January 21, 2026	33.6	33.6	33.6	33.6	33.6	65
January 20, 2026	33.04	33.39	33.39	33.39	33.04	9
January 14, 2026	33.29	33.29	33.29	33.29	33.29	221
January 12, 2026	33.03	33.03	33.03	33.03	33.03	160
January 09, 2026	32.6	32.6	32.6	32.6	32.6	6
January 06, 2026	32	32	32	32	32	0
January 05, 2026	31.21	31.72	31.72	31.72	31.21	596
January 02, 2026	31.46	31.68	31.68	31.68	31.46	55
December 30, 2025	32.15	32.1	32.1	32.21	32.1	331
December 29, 2025	32.49	32.49	32.49	32.49	32.49	12
December 24, 2025	31.77	31.87	31.87	31.87	31.77	8
December 23, 2025	32.07	32.07	32.07	32.07	32.07	10
December 19, 2025	33.15	33.15	33.15	33.15	33.15	28
December 15, 2025	33.65	34.21	34.21	34.21	33.65	1
December 12, 2025	33.7	34	34	34	33.7	150
December 11, 2025	35.37	35.37	35.37	35.37	35.37	50
December 10, 2025	34.49	34.49	34.49	34.49	34.49	46
December 09, 2025	34.23	34.23	34.23	34.23	34.23	12
December 08, 2025	33.1	33.1	33.1	33.1	33.1	12
December 05, 2025	32.81	32.81	32.81	32.81	32.81	30
December 01, 2025	33.87	33.87	33.87	33.87	33.87	580
November 28, 2025	34.1	34.1	34.1	34.1	34.1	51
November 25, 2025	33.45	33.45	33.45	33.45	33.45	2
November 24, 2025	33.91	33.84	33.84	33.91	33.42	203
November 21, 2025	33.9	33.9	33.9	33.9	33.9	0
November 20, 2025	33.14	33.14	33.14	33.14	33.14	400
November 19, 2025	33.69	33.58	33.58	33.69	33.58	0
November 18, 2025	32.5	32.65	32.65	32.65	32.5	3
November 17, 2025	32.57	32.57	32.57	32.57	32.57	3
November 14, 2025	32.48	32.46	32.46	32.48	32.46	6
November 12, 2025	33.55	33.36	33.36	33.55	33.36	19
November 10, 2025	33.19	33.19	33.19	33.19	33.19	24
November 07, 2025	32.7	32.7	32.7	32.7	32.7	2
November 06, 2025	33.26	33.38	33.38	33.38	33.26	6
November 05, 2025	33.45	33.45	33.45	33.45	33.45	4
November 04, 2025	33.35	33.19	33.19	33.35	33.08	202
November 03, 2025	33.28	33.28	33.28	33.28	33.28	51
October 31, 2025	33.88	33.88	33.88	33.88	33.88	0
October 30, 2025	32.3	33.3	33.3	33.94	32.3	1,144
October 29, 2025	33.57	32.75	32.75	33.57	32.75	14
October 28, 2025	34.2	34.2	34.2	34.2	34.2	4
October 27, 2025	35.74	35.74	35.74	35.74	35.74	80
October 24, 2025	35.84	35.84	35.84	35.84	35.84	2

National Beverage Corp. (0K50.L) LSE