Northamber plc (AIM:NAR)
London · Delayed Price · Currency is GBP · Price in GBX 26.36
+1.36 (5.44%)
Jun 17, 2026, 9:17 AM GMT
Northamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |