Northamber plc (AIM:NAR)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+0.50 (2.22%)
Jul 28, 2026, 8:00 AM GMT
Northamber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 8, 2026 | 25.00 | 24.80 | 24.80 | 25.00 | 25.00 | - | 59,612 |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 29, 2026 | 25.00 | 26.36 | 24.61 | 25.00 | 25.00 | - | 5,806 |
| Jun 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 25, 2026 | 25.00 | 24.60 | 24.60 | 25.00 | 25.00 | - | 924 |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 19, 2026 | 25.50 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 18, 2026 | 25.00 | 26.92 | 24.31 | 25.00 | 25.00 | - | 254,683 |
| Jun 17, 2026 | 25.00 | 26.36 | 26.36 | 25.00 | 25.00 | - | 113 |
| Jun 16, 2026 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 323 |
| Jun 15, 2026 | 25.00 | 26.12 | 23.00 | 25.00 | 25.00 | 4.17% | 10,368 |
| Jun 12, 2026 | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 7,000 |
| Jun 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 10, 2026 | 26.00 | 25.52 | 23.60 | 25.00 | 25.00 | -3.85% | 15,322 |
| Jun 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 8, 2026 | 24.20 | 24.20 | 24.20 | 26.00 | 26.00 | - | 16,000 |
| Jun 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 2, 2026 | 26.00 | 28.00 | 24.40 | 26.00 | 26.00 | - | 32,272 |
| Jun 1, 2026 | 26.00 | 28.00 | 28.00 | 26.00 | 26.00 | - | 233 |
| May 29, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 500 |
| May 28, 2026 | 26.00 | 27.52 | 27.52 | 26.00 | 26.00 | - | 25,000 |
| 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 |