Northamber plc (AIM:NAR)
London · Delayed Price · Currency is GBP · Price in GBX 24.52
-0.48 (-1.92%)
Aug 24, 2026, 9:32 AM GMT
Northamber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 26.00 | 26.00 | 24.52 | 24.52 | - | -1.92% | 6,001 |
| 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 |
| 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 |