Northamber plc (AIM:NAR)
London · Delayed Price · Currency is GBP · Price in GBX 29.00
+0.50 (1.75%)
Oct 10, 2025, 12:01 PM GMT+1
Northamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 11,250 |
| Oct 9, 2025 | 30.00 | 30.00 | 27.50 | 28.50 | 28.50 | -5.00% | 66,072 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 140,000 |
| Oct 7, 2025 | 30.00 | 30.40 | 30.00 | 30.00 | 30.00 | - | 10,000 |
| Oct 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 28,731 |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 28,731 |
| Oct 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 14,130 |
| Oct 1, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 942 |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 16,399 |
| Sep 29, 2025 | 30.00 | 31.00 | 29.02 | 30.00 | 30.00 | - | 2,558 |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 140,000 |
| Sep 25, 2025 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 5,000 |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 88,284 |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 88,284 |
| Sep 22, 2025 | 31.00 | 31.58 | 31.00 | 31.00 | 31.00 | - | 3,153 |
| Sep 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 105,000 |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 105,000 |
| Sep 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 105,000 |
| Sep 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 105,000 |
| Sep 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 105,000 |
| Sep 12, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | - | 7,500 |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 274,500 |
| Sep 10, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | - | 9,000 |
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 92,400 |
| Sep 8, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 6,600 |
| Sep 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 305,000 |
| Sep 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 305,000 |
| Sep 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 305,000 |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 305,000 |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 26, 2025 | 31.28 | 31.28 | 31.00 | 31.00 | 31.00 | - | 10,000 |
| Aug 22, 2025 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | - | 15,000 |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 11, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | - | 774 |
| Aug 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 7, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 54 |
| Aug 6, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | - | 3,142 |
| Aug 5, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 3,300 |
| Aug 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Aug 1, 2025 | 31.01 | 31.50 | 31.00 | 31.50 | 31.50 | - | 21,890 |