Netcall plc (NET.L) LSE
101.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
101.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 100.5 | 101 | 101 | 102 | 100 | 258,534 |
| March 12, 2026 | 102 | 101 | 101 | 103 | 100.21 | 161,260 |
| March 11, 2026 | 102.5 | 102 | 102 | 104 | 101 | 382,369 |
| March 10, 2026 | 98.5 | 102.5 | 102.5 | 103 | 98.5 | 282,782 |
| March 09, 2026 | 100 | 98.5 | 98.5 | 100 | 97 | 386,254 |
| March 06, 2026 | 97 | 99.5 | 99.5 | 100 | 95 | 564,071 |
| March 05, 2026 | 101 | 97 | 97 | 101 | 95 | 507,416 |
| March 04, 2026 | 106.5 | 102 | 102 | 108 | 100 | 557,280 |
| March 03, 2026 | 108 | 103 | 103 | 108 | 102 | 273,165 |
| March 02, 2026 | 114 | 108 | 108 | 114 | 107.38 | 242,759 |
| February 27, 2026 | 115.5 | 114 | 114 | 116 | 112.1 | 112,539 |
| February 26, 2026 | 117 | 115.5 | 115.5 | 117 | 114.79 | 65,859 |
| February 25, 2026 | 119 | 117 | 117 | 120 | 116 | 177,952 |
| February 24, 2026 | 119 | 119 | 119 | 119.9 | 118 | 922,721 |
| February 23, 2026 | 118.5 | 119 | 119 | 120 | 118 | 411,652 |
| February 20, 2026 | 118.5 | 119 | 0 | 120 | 118.25 | 1.24M |
| February 19, 2026 | 123 | 118.5 | 0 | 123 | 118 | 116,016 |
| February 18, 2026 | 126 | 123 | 0 | 128 | 121 | 1.04M |
| February 17, 2026 | 126 | 126 | 0 | 128 | 124 | 2.24M |
| February 16, 2026 | 127.5 | 126 | 0 | 128 | 123 | 243,666 |
| February 13, 2026 | 127.5 | 127.5 | 0 | 128 | 125.92 | 1.43M |
| February 12, 2026 | 130 | 128.5 | 0 | 130 | 127 | 73,588 |
| February 11, 2026 | 127.5 | 127.5 | 0 | 128.74 | 125 | 117,395 |
| February 10, 2026 | 127.5 | 127.5 | 0 | 130 | 125 | 592,012 |
| February 09, 2026 | 127.5 | 127.5 | 0 | 128.3 | 125.5 | 728,577 |
| February 06, 2026 | 125 | 127 | 0 | 128.45 | 124 | 546,567 |
| February 05, 2026 | 126.5 | 125 | 0 | 127 | 124 | 359,748 |
| February 04, 2026 | 126.5 | 126.5 | 0 | 129 | 125 | 95,585 |
| February 03, 2026 | 127.5 | 125 | 0 | 129 | 125 | 112,163 |
| February 02, 2026 | 132 | 127.5 | 0 | 133 | 126.45 | 311,089 |
| January 30, 2026 | 136.5 | 132 | 0 | 136.68 | 130 | 152,136 |
| January 29, 2026 | 135.5 | 137 | 0 | 138 | 134 | 655,892 |
| January 28, 2026 | 126 | 135 | 0 | 137 | 123 | 910,550 |
| January 27, 2026 | 124.5 | 124.5 | 0 | 126 | 123 | 558,401 |
| January 26, 2026 | 123 | 124.5 | 0 | 126 | 122 | 419,533 |
| January 23, 2026 | 117 | 124 | 0 | 125 | 117 | 460,933 |
| January 22, 2026 | 119.9 | 118.5 | 0 | 120 | 117 | 94,871 |
| January 21, 2026 | 118 | 118 | 0 | 118 | 117 | 175,073 |
| January 20, 2026 | 118 | 118 | 0 | 118.5 | 117 | 586,923 |
| January 19, 2026 | 118 | 118 | 0 | 118.4 | 117.31 | 255,110 |
| January 16, 2026 | 118 | 118 | 0 | 118.7 | 118 | 144,052 |
| January 15, 2026 | 118 | 118 | 0 | 119 | 118 | 51,266 |
| January 14, 2026 | 118 | 118 | 0 | 119 | 116.95 | 106,767 |
| January 13, 2026 | 118 | 118 | 0 | 119 | 116.95 | 289,568 |
| January 12, 2026 | 117.5 | 118 | 0 | 119 | 117.5 | 403,338 |
| January 09, 2026 | 116.5 | 116 | 0 | 118.52 | 110.73 | 627,266 |
| January 08, 2026 | 114.5 | 116.5 | 0 | 118 | 114 | 35,619 |
| January 07, 2026 | 111.98 | 114.5 | 0 | 115 | 111 | 160,093 |
| January 06, 2026 | 110.5 | 110.5 | 0 | 111.85 | 109 | 139,539 |
| January 05, 2026 | 110.5 | 110.5 | 0 | 112 | 110.47 | 98,660 |
| January 02, 2026 | 110.5 | 110.5 | 0 | 112 | 109 | 62,088 |
| December 31, 2025 | 110.5 | 110.5 | 0 | 112 | 109.91 | 3,220 |
| December 30, 2025 | 110.5 | 110.5 | 0 | 111.52 | 109.63 | 26,332 |
| December 29, 2025 | 110.5 | 110.5 | 0 | 112 | 109.55 | 45,069 |
| December 24, 2025 | 111 | 111 | 0 | 112 | 110 | 125,289 |
| December 23, 2025 | 110.5 | 111 | 0 | 112 | 110.37 | 136,165 |
| December 22, 2025 | 110.5 | 111 | 0 | 112 | 109.35 | 201,904 |
| December 19, 2025 | 111 | 110 | 0 | 112 | 110 | 270,229 |
| December 18, 2025 | 111 | 111 | 0 | 112 | 110 | 176,059 |
| December 17, 2025 | 111 | 111 | 0 | 112 | 109 | 663,159 |