Northamber plc - NAR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.2	29.5	29.5	29.7	28.32	29,670
February 19, 2026	29.5	29.5	29.5	29.7	29.5	184
February 18, 2026	29.5	29.5	29.5	29.89	29.5	11,511
February 17, 2026	29.5	29.5	29.5	29.75	29.5	20
February 16, 2026	30	29.5	29.5	30	29.2	13,617
February 13, 2026	30	30	30	31	29.2	10,006
February 12, 2026	31	30	30	31	29	22,001
February 11, 2026	31	31	31	31	31	0
February 10, 2026	31	31	31	31	31	3,720
February 09, 2026	31	31	31	31	30	124
February 06, 2026	31	31	31	31	31	5,460
February 05, 2026	31	31	31	31	31	5,460
February 04, 2026	31	31	31	31	31	5,460
February 03, 2026	31	31	31	31	31	5,460
February 02, 2026	31	31	31	31	31	5,460
January 30, 2026	31	31	31	31.76	31	390
January 29, 2026	31	31	31	31	31	20,160
January 28, 2026	31	31	31	32	30	1,443
January 27, 2026	31	31	31	31	31	928
January 26, 2026	31	31	31	31	30	64
January 23, 2026	31	31	31	31	30	20
January 22, 2026	31	31	31	31.76	31	20
January 21, 2026	31	31	31	32	31	18
January 20, 2026	31	31	31	31	31	3,416
January 19, 2026	31	31	31	32	30	139
January 16, 2026	31.5	30.21	30.21	32	30.21	14,945
January 15, 2026	31.5	31.5	31.5	31.5	31.5	53,988
January 14, 2026	33	31.5	31.5	33	31.5	3,272
January 13, 2026	31.5	31.5	31.5	31.5	31.5	808
January 12, 2026	31.5	31.5	31.5	33	31.5	808
January 09, 2026	31.5	31.5	31.5	31.5	30	4
January 08, 2026	31.5	31.5	31.5	32	31.5	49,924
January 07, 2026	32.5	32.5	32.2	32.95	32.5	12
January 06, 2026	32.5	33	33	33	32.49	566
January 05, 2026	32.5	32.5	32.5	32.95	32.5	12
January 02, 2026	32.5	32.5	32.5	32.5	32.5	33,795
December 31, 2025	32.5	32.5	32.5	32.5	32.5	33,795
December 30, 2025	32.5	32.5	32.5	33	32	1,940
December 29, 2025	32.5	32.5	32.5	33	32.5	408
December 24, 2025	32.5	32.5	32.5	33	32	9,039
December 23, 2025	34	32.5	32.5	34	32.28	30,053
December 22, 2025	34	34	34	34	32.33	38,272
December 19, 2025	34	36	36	36	34	196
December 18, 2025	34	34	34	36	34	1,473
December 17, 2025	34	34	34	36	32.5	143,749
December 16, 2025	34	34	34	34	34	2M
December 15, 2025	34	34	34	36	32.5	137,442
December 12, 2025	34	36	36	36	32.25	80,188
December 11, 2025	33.5	34	34	36	32	54,843
December 10, 2025	33.5	33.5	33.5	33.5	33.5	2,503
December 09, 2025	33.5	33.5	33.5	35	32	2,506
December 08, 2025	32.5	33.5	33.5	34	32.5	4,500
December 05, 2025	32	32.5	32.5	34	32	17,503
December 04, 2025	34	32	32	34	32	2,000
December 03, 2025	32	32	32	33.4	32	570
December 02, 2025	30	32	32	33.4	30	7,573
December 01, 2025	28.5	32	32	33	28.5	69,162
November 28, 2025	28.5	28.5	28.5	28.5	27.1	1,200
November 27, 2025	28.5	28.5	28.5	28.5	28.5	112
November 26, 2025	28.5	28.5	28.5	28.5	28.5	112

Northamber plc (NAR.L) LSE