Northamber plc (AIM:NAR)
London · Delayed Price · Currency is GBP · Price in GBX 32.50
0.00 (0.00%)
Dec 31, 2025, 8:00 AM GMT+1
Northamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 30, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 1,189 |
| Dec 29, 2025 | 32.50 | 33.00 | 33.00 | 32.50 | 32.50 | - | 408 |
| Dec 24, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 9,039 |
| Dec 23, 2025 | 34.00 | 32.78 | 32.28 | 32.50 | 32.50 | -4.41% | 21,553 |
| Dec 22, 2025 | 34.00 | 32.33 | 32.33 | 34.00 | 34.00 | - | 19,136 |
| Dec 19, 2025 | 34.00 | 36.00 | 36.00 | 34.00 | 34.00 | - | 196 |
| Dec 18, 2025 | 34.00 | 36.00 | 36.00 | 34.00 | 34.00 | - | 738 |
| Dec 17, 2025 | 34.80 | 36.00 | 32.50 | 34.00 | 34.00 | - | 93,749 |
| Dec 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 15, 2025 | 34.00 | 36.00 | 32.50 | 34.00 | 34.00 | - | 87,442 |
| Dec 12, 2025 | 34.00 | 36.00 | 32.25 | 34.00 | 34.00 | - | 80,188 |
| Dec 11, 2025 | 33.50 | 36.00 | 32.00 | 34.00 | 34.00 | 1.49% | 54,844 |
| Dec 10, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Dec 9, 2025 | 35.00 | 35.00 | 32.00 | 33.50 | 33.50 | - | 2,503 |
| Dec 8, 2025 | 32.50 | 34.00 | 34.00 | 33.50 | 33.50 | 3.08% | 3,500 |
| Dec 5, 2025 | 32.00 | 34.00 | 33.40 | 32.50 | 32.50 | 1.56% | 15,003 |
| Dec 4, 2025 | 32.00 | 34.00 | 34.00 | 32.00 | 32.00 | - | 1,000 |
| Dec 3, 2025 | 33.40 | 33.40 | 33.40 | 32.00 | 32.00 | - | 285 |
| Dec 2, 2025 | 32.00 | 33.40 | 30.00 | 32.00 | 32.00 | - | 3,876 |
| Dec 1, 2025 | 28.50 | 33.00 | 29.00 | 32.00 | 32.00 | 12.28% | 69,163 |
| Nov 28, 2025 | 28.50 | 27.10 | 27.10 | 28.50 | 28.50 | - | 600 |
| Nov 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 25, 2025 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 21 |
| Nov 24, 2025 | 28.50 | 27.00 | 27.00 | 28.50 | 28.50 | - | 2 |
| Nov 21, 2025 | 28.50 | 27.36 | 27.00 | 28.50 | 28.50 | - | 29,992 |
| Nov 20, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 14, 2025 | 28.50 | 27.36 | 27.36 | 28.50 | 28.50 | - | 250 |
| Nov 13, 2025 | 28.00 | 28.11 | 27.36 | 28.50 | 28.50 | 1.79% | 10,500 |
| Nov 12, 2025 | 28.00 | 28.43 | 28.43 | 28.00 | 28.00 | - | 24,245 |
| Nov 11, 2025 | 28.00 | 28.80 | 27.35 | 28.00 | 28.00 | - | 12,148 |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 7, 2025 | 28.00 | 28.11 | 28.11 | 28.00 | 28.00 | - | 92 |
| Nov 6, 2025 | 28.00 | 28.90 | 27.00 | 28.00 | 28.00 | - | 9 |
| Nov 5, 2025 | 28.00 | 27.35 | 27.35 | 28.00 | 28.00 | - | 17,500 |
| Nov 4, 2025 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | - | 400 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 30, 2025 | 28.00 | 28.90 | 28.90 | 28.00 | 28.00 | - | 1 |
| Oct 29, 2025 | 29.00 | 27.50 | 27.50 | 28.00 | 28.00 | -3.45% | 3,500 |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 24, 2025 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | - | 1 |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 22, 2025 | 29.00 | 29.11 | 27.50 | 29.00 | 29.00 | - | 10,045 |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |