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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	36.18	36.18	36.18	36.18	36.18	468
October 20, 2025	36.7	36.7	36.7	36.7	36.7	0
October 16, 2025	36.55	36.55	36.55	36.55	36.55	10
October 15, 2025	36.22	36.22	36.22	36.22	36.22	82
October 14, 2025	36.14	36.1	36.1	36.14	36.1	1
October 13, 2025	36.85	36.85	36.85	36.85	36.85	95
October 09, 2025	37.31	37.12	37.12	37.31	37.12	6
October 08, 2025	36.86	37.2	37.2	37.2	36.86	52
October 07, 2025	37.12	37.12	37.12	37.12	37.12	135
October 06, 2025	37.37	36.93	36.93	37.37	36.93	114
October 03, 2025	37.94	37.94	37.94	37.94	37.94	10
October 01, 2025	37.19	37.07	37.07	37.19	36.16	131
September 30, 2025	36.95	37	37	37	36.95	120
September 26, 2025	37.06	37.1	37.1	37.1	37.06	140
September 25, 2025	36.33	36.33	36.33	36.33	36.33	30
September 24, 2025	37.2	36.82	36.82	37.3	36.82	21
September 23, 2025	37.04	37.24	37.24	37.24	37.04	53
September 22, 2025	38.28	37.69	37.69	38.28	37.69	27
September 19, 2025	38.18	38	38	38.18	38	4
September 18, 2025	38.08	38.08	38.08	38.08	38.08	5
September 17, 2025	39	38.61	38.61	39	38.61	5
September 16, 2025	38.54	38.54	38.54	38.54	38.54	2
September 15, 2025	39.11	38.57	38.57	39.11	38.57	32
September 12, 2025	40.58	39.82	39.82	40.58	39.5	295
September 11, 2025	39.45	39.95	39.95	39.95	39.45	48
September 10, 2025	39.09	38.8	38.8	39.09	38.8	15
September 09, 2025	39.46	39.46	39.46	39.46	39.46	38
September 08, 2025	39.87	39.87	39.87	39.87	39.87	11
September 03, 2025	40.7	40.7	40.7	40.7	40.7	33
September 02, 2025	41.63	42.49	42.49	42.49	41.59	5,600
August 27, 2025	42.38	42.38	42.38	42.38	42.38	100
August 26, 2025	43.01	43.01	43.01	43.01	43.01	4
August 20, 2025	44.8	45.02	45.02	45.02	44.8	1
August 18, 2025	44.92	44.92	44.92	44.92	44.92	1
August 08, 2025	46.83	46.83	46.1	46.83	46.83	2
August 06, 2025	46.1	46.1	46.1	46.1	46.1	89

National Beverage Corp. (0K50.L) LSE