Northamber plc (AIM:NAR)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
-1.00 (-3.85%)
Sep 18, 2026, 8:00 AM GMT
Northamber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | -3.85% | - |
| Sep 17, 2026 | 25.02 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 11,000 |
| Sep 16, 2026 | 26.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 768 |
| Sep 15, 2026 | 26.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 4 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 11, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 1 |
| Sep 10, 2026 | 24.50 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 9, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | - | 5,038 |
| Sep 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 7, 2026 | 25.00 | 24.64 | 24.64 | 25.00 | 25.00 | - | 1,112 |
| Sep 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 3, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 9 |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 1, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 1 |
| Aug 28, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 34 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 24, 2026 | 26.00 | 26.00 | 24.52 | 25.00 | 25.00 | - | 3,001 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 25.00 | 25.00 | 2.04% | 769 |
| Aug 18, 2026 | 23.00 | 24.50 | 23.00 | 24.50 | 24.50 | - | 479 |
| Aug 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 13, 2026 | 24.60 | 24.60 | 24.60 | 24.50 | 24.50 | - | 411 |
| Aug 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 10, 2026 | 24.50 | 25.97 | 23.00 | 24.50 | 24.50 | - | 3,900 |
| Aug 7, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 124 |
| Aug 6, 2026 | 24.50 | 23.78 | 23.78 | 24.50 | 24.50 | - | 3,688 |
| Aug 5, 2026 | 24.50 | 25.82 | 25.82 | 24.50 | 24.50 | - | 5,000 |
| Aug 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 30, 2026 | 25.00 | 26.00 | 24.52 | 24.50 | 24.50 | -2.00% | 7,035 |
| Jul 29, 2026 | 25.00 | 25.88 | 25.00 | 25.00 | 25.00 | - | 7,000 |
| Jul 28, 2026 | 22.50 | 25.89 | 22.91 | 25.00 | 25.00 | 11.11% | 14,212 |
| Jul 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,230 |
| Jul 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 23, 2026 | 22.50 | 22.10 | 22.10 | 22.50 | 22.50 | - | 20,000 |
| Jul 22, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 279 |
| Jul 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 15, 2026 | 22.50 | 22.94 | 22.00 | 22.50 | 22.50 | - | 1,109 |
| Jul 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 13, 2026 | 24.00 | 25.00 | 22.00 | 22.50 | 22.50 | -6.25% | 38,322 |
| Jul 10, 2026 | 25.00 | 23.00 | 23.00 | 24.00 | 24.00 | -4.00% | 5,000 |