Northamber plc (AIM:NAR)
London · Delayed Price · Currency is GBP · Price in GBX 27.52
+1.52 (5.85%)
May 28, 2026, 9:36 AM GMT
Northamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | - | 5.85% | 50,000 |
| May 27, 2026 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 1 |
| May 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 22, 2026 | 26.00 | 27.30 | 24.00 | 26.00 | 26.00 | - | 1,059 |
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 20, 2026 | 26.00 | 24.64 | 24.40 | 26.00 | 26.00 | -3.70% | 5,935 |
| May 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 14 |
| May 18, 2026 | 27.00 | 27.49 | 26.00 | 27.00 | 27.00 | - | 62,513 |
| May 15, 2026 | 27.00 | 27.49 | 27.45 | 27.00 | 27.00 | - | 14,616 |
| May 14, 2026 | 27.00 | 28.00 | 27.49 | 27.00 | 27.00 | - | 114 |
| May 13, 2026 | 27.00 | 27.49 | 27.49 | 27.00 | 27.00 | - | 1 |
| May 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 6, 2026 | 27.00 | 26.00 | 26.00 | 27.00 | 27.00 | - | 1,345 |
| May 5, 2026 | 27.00 | 25.00 | 25.00 | 27.00 | 27.00 | - | 3,502 |
| May 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 30, 2026 | 27.00 | 27.45 | 27.45 | 27.00 | 27.00 | - | 6,500 |
| Apr 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 28, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 4 |
| Apr 27, 2026 | 27.00 | 27.45 | 27.45 | 27.00 | 27.00 | - | 101 |
| Apr 24, 2026 | 27.00 | 27.49 | 27.49 | 27.00 | 27.00 | - | 557 |
| Apr 23, 2026 | 27.00 | 27.49 | 27.49 | 27.00 | 27.00 | - | 1,755 |
| Apr 22, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 32 |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 20, 2026 | 27.50 | 27.60 | 25.31 | 27.00 | 27.00 | -1.82% | 21,300 |
| Apr 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 16, 2026 | 27.50 | 28.41 | 26.06 | 27.50 | 27.50 | - | 7,612 |
| Apr 15, 2026 | 27.50 | 29.00 | 29.00 | 27.50 | 27.50 | - | 76 |
| Apr 14, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 1,363 |
| Apr 13, 2026 | 27.50 | 26.20 | 26.00 | 27.50 | 27.50 | - | 2,856 |
| Apr 10, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 7,005 |
| Apr 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.10% | - |
| Apr 8, 2026 | 27.50 | 29.00 | 29.00 | 27.50 | 27.20 | - | 8 |
| Apr 7, 2026 | 27.50 | 29.00 | 28.64 | 27.50 | 27.20 | - | 19 |
| Apr 2, 2026 | 27.50 | 29.00 | 29.00 | 27.50 | 27.20 | - | 62 |
| Apr 1, 2026 | 28.00 | 27.10 | 27.10 | 27.50 | 27.20 | -1.79% | 2,000 |
| Mar 31, 2026 | 28.00 | 29.00 | 29.00 | 28.00 | 27.69 | - | 6 |
| Mar 30, 2026 | 29.00 | 28.00 | 28.00 | 28.00 | 27.69 | -3.45% | 1,395 |
| Mar 27, 2026 | 29.50 | 29.00 | 29.00 | 29.00 | 28.68 | -1.70% | - |
| Mar 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - | - |
| Mar 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - | - |
| Mar 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - | - |
| Mar 23, 2026 | 29.50 | 28.10 | 28.10 | 29.50 | 29.18 | - | 3,000 |
| Mar 20, 2026 | 29.50 | 31.00 | 30.39 | 29.50 | 29.18 | 1.72% | 4,001 |
| Mar 19, 2026 | 29.00 | 28.24 | 28.24 | 29.00 | 28.68 | - | 900 |
| Mar 18, 2026 | 29.00 | 30.00 | 30.00 | 29.00 | 28.68 | - | 11 |
| Mar 17, 2026 | 29.00 | 28.00 | 28.00 | 29.00 | 28.68 | - | 2,500 |
| Mar 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |