Northamber plc (AIM:NAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 25.22
+0.72 (2.94%)
Nov 6, 2026, 12:51 PM GMT
Northamber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.60 | 25.22 | 24.60 | 25.22 | 25.22 | 2.94% | 17,202 |
| Nov 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 28, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 27, 2026 | 24.50 | 25.22 | 25.22 | 24.50 | 24.50 | - | 3,965 |
| Oct 26, 2026 | 24.50 | 25.82 | 25.82 | 24.50 | 24.50 | - | 19 |
| Oct 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 20, 2026 | 24.50 | 23.00 | 23.00 | 24.50 | 24.50 | - | 2 |
| Oct 19, 2026 | 24.50 | 25.22 | 24.67 | 24.50 | 24.50 | - | 19,323 |
| Oct 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 15, 2026 | 25.00 | 24.67 | 24.00 | 24.50 | 24.50 | -2.00% | 18,000 |
| Oct 14, 2026 | 25.88 | 25.88 | 25.88 | 25.00 | 25.00 | - | 20 |
| Oct 13, 2026 | 25.88 | 25.88 | 25.88 | 25.00 | 25.00 | - | 311 |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 7, 2026 | 25.00 | 24.71 | 24.71 | 25.00 | 25.00 | - | 3,007 |
| Oct 6, 2026 | 25.88 | 25.88 | 24.62 | 25.00 | 25.00 | -3.85% | 1,004 |
| Oct 5, 2026 | 25.00 | 26.00 | 24.51 | 26.00 | 26.00 | 4.00% | 4,309 |
| Oct 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 1, 2026 | 25.02 | 25.02 | 25.02 | 25.00 | 25.00 | - | 3,233 |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 23, 2026 | 25.11 | 25.11 | 25.02 | 25.00 | 25.00 | - | 26,943 |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 18, 2026 | 25.00 | 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 |