Norman Broadbent plc - NBB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	232.5	232.5	232.5	232.5	232.5	693
December 23, 2025	232.5	232.5	232.5	232.5	232.5	693
December 22, 2025	232.5	232.5	232.5	234.2	230.65	693
December 19, 2025	232.5	234.2	234.2	234.2	232.5	6
December 18, 2025	232.5	232.5	232.5	232.5	232.5	56,000
December 17, 2025	232.5	232.5	232.5	232.5	232.5	56,000
December 16, 2025	232.5	232.5	232.5	234.5	232.5	4,000
December 15, 2025	232.5	232.5	232.5	232.5	232.5	112,000
December 12, 2025	232.5	232.5	232.5	232.5	232.5	112,000
December 11, 2025	232.5	232.5	232.5	234.2	232.5	4,007
December 10, 2025	232.5	232.5	232.5	234.2	232.5	28
December 09, 2025	232.5	232.5	232.5	232.5	232.5	28
December 08, 2025	232.5	232.5	232.5	232.5	232.5	28
December 05, 2025	232.5	232.5	232.5	234.2	232.5	2
December 04, 2025	232.5	232.5	232.5	232.5	232.5	7,938
December 03, 2025	232.5	232.5	232.5	232.5	232.5	7,938
December 02, 2025	232.5	232.5	232.5	232.5	232.5	3,528
December 01, 2025	232.5	232.5	232.5	234	232.5	252
November 28, 2025	232.5	232.5	232.5	232.5	232.5	58
November 27, 2025	232.5	232.5	232.5	232.5	232.5	58
November 26, 2025	232.5	232.5	232.5	232.5	232.5	58
November 25, 2025	232.5	232.5	232.5	234.2	232.5	4
November 24, 2025	232.5	232.5	232.5	232.5	232.5	145
November 21, 2025	232.5	232.5	232.5	232.5	230	10
November 20, 2025	232.5	232.5	232.5	232.5	232.5	29,260
November 19, 2025	232.5	232.5	232.5	232.5	232.5	29,260
November 18, 2025	232.5	232.5	232.5	234.2	230	2,094
November 17, 2025	232.5	232.5	232.5	234	232.5	200
November 14, 2025	232.5	232.5	232.5	232.5	230	1,752
November 13, 2025	232.5	232.5	232.5	234.2	230	1,031
November 12, 2025	237.5	232.5	232.5	237.5	230	2,740
November 11, 2025	237.5	237.5	237.5	239.4	235.1	81
November 10, 2025	242.5	237.5	237.5	242.5	235.2	2,534
November 07, 2025	242.5	242.5	242.5	242.5	242.5	60,233
November 06, 2025	242.5	242.5	242.5	242.75	240	2,327
November 05, 2025	247.5	242.5	242.5	247.5	242.5	2,000
November 04, 2025	247.5	247.5	247.5	247.5	247.5	9,690
November 03, 2025	247.5	247.5	247.5	247.75	247.5	646
October 31, 2025	247.5	247.5	247.5	247.5	247.5	360
October 30, 2025	247.5	247.5	247.5	247.5	247.5	360
October 29, 2025	247.5	247.5	247.5	250	245.27	794
October 28, 2025	252.5	247.5	247.5	253	244.94	12,388
October 27, 2025	252.5	252.5	252.5	259.85	252.5	1,156
October 24, 2025	252.5	252.5	252.5	249.65	249.65	11
October 23, 2025	252.5	252.5	252.5	252.5	247.26	8,090
October 22, 2025	252.5	252.5	252.5	252.5	249.65	4
October 21, 2025	252.5	252.5	252.5	252.5	252.5	61
October 20, 2025	252.5	252.5	252.5	259.85	252.5	1
October 17, 2025	252.5	252.5	252.5	253	249.65	1,744
October 16, 2025	252.5	252.5	252.5	253	252.5	206
October 15, 2025	252.5	252.5	252.5	260	252.5	385
October 14, 2025	252.5	252.5	252.5	252.5	252.5	4
October 13, 2025	245	252.5	252.5	252.5	243	8,358
October 10, 2025	245	245	245	245	245	112
October 09, 2025	245	245	245	245	240.3	8
October 08, 2025	245	245	245	249	245	6
October 07, 2025	245	245	245	249	245	5
October 06, 2025	245	245	245	249	242.92	4,118
October 03, 2025	245	245	245	245	242.92	7
October 02, 2025	245	245	245	245	245	6,119

Norman Broadbent plc (NBB.L) LSE