Netcall plc - NET.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	113	113.64	113.64	114.36	111.5	51,068
September 08, 2025	114.5	112.5	112.5	115	111	181,670
September 05, 2025	111	114.5	114.5	116	111	226,713
September 04, 2025	115.5	111	111	115.5	110.15	392,830
September 03, 2025	116	115.5	115.5	117	115	29,551
September 02, 2025	117.5	116	116	118	115	30,398
September 01, 2025	119.18	117.5	117.5	120	116.1	118,961
August 29, 2025	118.35	118	118	122	118	113,496
August 28, 2025	118	120	120	122	118	20,372
August 27, 2025	119.25	120	120	123	118.2	72,853
August 26, 2025	117	123	123	123	117	40,743
August 22, 2025	120	121	121	123	119	443,852
August 21, 2025	122	121	121	122.24	119.5	77,813
August 20, 2025	123	121	121	123	119	1.72M
August 19, 2025	119.68	121	121	123	116	66,235
August 18, 2025	119.5	119.5	119.5	119.68	119.5	70,265
August 15, 2025	118	119.5	119.5	120	118	124,814
August 14, 2025	118	119.5	119.5	121	118	69,781
August 13, 2025	120.24	119.5	119.5	121	118	83,322
August 12, 2025	119.53	119.5	119.5	121	118	154,912
August 11, 2025	118	119.5	119.5	120.44	118	55,546
August 08, 2025	121	119.5	119.5	121	119.13	59,151
August 07, 2025	120.49	119.5	119.5	121	118	37,083
August 06, 2025	120.63	119.5	119.5	120.63	119	56,798
August 05, 2025	118.65	119.5	119.5	121	118	60,905
August 04, 2025	118.55	120	120	122	118	116,155
August 01, 2025	120.15	119.5	119.5	123	118.5	586,072
July 31, 2025	120.67	121.5	121.5	123	120.1	1.16M
July 30, 2025	118.4	121.5	121.5	123	118	1.23M
July 29, 2025	119	118	118	120	118	141,962
July 28, 2025	120.05	119.5	119.5	121	118.5	320,804
July 25, 2025	122.89	120	120	125	120	58,149
July 24, 2025	124	123	123	125	121	79,199
July 23, 2025	122.48	123	123	125	121	167,192
July 22, 2025	114.7	122	122	123	113	1.25M
July 21, 2025	113.02	113	113	115	111	27,564
July 18, 2025	114.5	114	114	115.38	113	147,730
July 17, 2025	113.36	114.5	114.5	116	113	76,063
July 16, 2025	116	114.5	114.5	116	113.31	52,652
July 15, 2025	115.25	114.5	114.5	118	113.31	147,232
July 14, 2025	116	116	116	117.2	114.31	71,691
July 11, 2025	118	116	116	118	115	222,456
July 10, 2025	118	116	116	118	114	41,431
July 09, 2025	115	116	116	116.4	114.66	106,549
July 08, 2025	118	116	116	118	114	104,212
July 07, 2025	118	116	116	118	114.66	411,250
July 04, 2025	117.16	116	116	118	114	143,678
July 03, 2025	115.35	116	116	118	114.25	48,244
July 02, 2025	114.31	115	115	116	114	84,916
July 01, 2025	116	115	115	116	114	9,178
June 30, 2025	118	115	115	118	114	72,787
June 27, 2025	116.8	116	116	118	114	16,663
June 26, 2025	118	116	116	118	114	23,347
June 25, 2025	116	116	116	118	114	88,249
June 24, 2025	120	116	116	120	114	92,701
June 23, 2025	119.2	118.5	118.5	120	117	17,974
June 20, 2025	117	118.5	118.5	120	117	318,879
June 19, 2025	120	118.5	118.5	120	118.5	90,834
June 18, 2025	117	118.5	118.5	120	116.5	92,448
June 17, 2025	117.31	118.5	118.5	119.94	117.31	268,768

Netcall plc (NET.L) LSE