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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30	30	30	30	30	140,000
September 25, 2025	31	30	30	31	29	5,000
September 24, 2025	31	31	31	31	31	88,284
September 23, 2025	31	31	31	31	31	88,284
September 22, 2025	31	31	31	31.58	31	3,153
September 19, 2025	31	31	31	31	31	105,000
September 18, 2025	31	31	31	31	31	105,000
September 17, 2025	31	31	31	31	31	105,000
September 16, 2025	31	31	31	31	31	105,000
September 15, 2025	31	31	31	31	31	105,000
September 12, 2025	31	31	31	31.5	31	7,500
September 11, 2025	31	31	31	31	31	274,500
September 10, 2025	31	31	31	31.5	31	9,000
September 09, 2025	31	31	31	31	31	92,400
September 08, 2025	31	31	31	31	30	6,600
September 05, 2025	31	31	31	31	31	305,000
September 04, 2025	31	31	31	31	31	305,000
September 03, 2025	31	31	31	31	31	305,000
September 02, 2025	31	31	31	31	31	305,000
September 01, 2025	31	31	31	31	31	0
August 29, 2025	31	31	31	31	31	0
August 28, 2025	31	31	31	31	31	0
August 27, 2025	31	31	31	31	31	0
August 26, 2025	31.28	31	31	31.28	31	10,000
August 22, 2025	31.3	31	31	31.3	31	15,000
August 21, 2025	31	31	31	31	31	0
August 20, 2025	31	31	31	31	31	0
August 19, 2025	31	31	31	31	31	0
August 18, 2025	31	31	31	31	31	0
August 15, 2025	31	31	31	31	31	0
August 14, 2025	31	31	31	31	31	0
August 13, 2025	31	31	31	31	31	0
August 12, 2025	31	31	31	31	31	0
August 11, 2025	31.5	31	31	31.5	31	774
August 08, 2025	31	31	31	31	31	0
August 07, 2025	30	31	31	31	30	54
August 06, 2025	31.5	31	31	31.5	31	3,142
August 05, 2025	31.5	31	31	31.5	31	3,300
August 04, 2025	31.5	31.5	31.5	31.5	31.5	0
August 01, 2025	31.01	31.5	31.5	31.5	31	21,890
July 31, 2025	31.5	31.5	31.5	31.5	31.5	0
July 30, 2025	31.5	31.5	31.5	31.5	31.5	0
July 29, 2025	31.5	31.5	31.5	31.5	31.5	0
July 28, 2025	31.03	31.5	31.5	31.5	31.03	773
July 25, 2025	31.5	31.5	31.5	31.5	31.5	0
July 24, 2025	31.5	31.5	31.5	31.5	31.5	0
July 23, 2025	31.5	31.5	31.5	31.5	31.5	0
July 22, 2025	31.06	31.5	31.5	31.5	31.06	2,167
July 21, 2025	31.5	31.5	31.5	31.5	31.5	0
July 18, 2025	31.5	31.5	31.5	31.5	31.5	0
July 17, 2025	31.5	31.5	31.5	31.5	31.5	0
July 16, 2025	31.5	31.5	31.5	31.5	31.5	0
July 15, 2025	30.8	31.5	31.5	31.5	30.8	831
July 14, 2025	31	31.5	31.5	31.5	31	1
July 11, 2025	31.5	31.5	31.5	31.5	31.5	0
July 10, 2025	31.5	31.5	31.5	31.5	31.5	0
July 09, 2025	31.5	31.5	31.5	31.5	31.5	0
July 08, 2025	31.88	32	32	32	31.88	30,000
July 07, 2025	31.61	32	32	32	31.61	20,000
July 04, 2025	32	32	32	32	32	0

Northamber plc (NAR.L) LSE