Norman Broadbent plc (AIM:NBB)
London · Delayed Price · Currency is GBP · Price in GBX 227.50
-2.50 (-1.09%)
At close: Mar 26, 2026
Norman Broadbent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 225.08 | 225.08 | 223.08 | 223.08 | - | -3.01% | 4,050 |
| Mar 25, 2026 | 240.00 | 235.05 | 221.00 | 230.00 | 230.00 | -2.13% | 7,752 |
| Mar 24, 2026 | 235.50 | 235.50 | 234.00 | 235.00 | 235.00 | - | 3,752 |
| Mar 23, 2026 | 235.00 | 230.10 | 230.10 | 235.00 | 235.00 | - | 25 |
| Mar 20, 2026 | 235.00 | 230.10 | 230.00 | 235.00 | 235.00 | - | 26 |
| Mar 19, 2026 | 235.00 | 231.11 | 230.00 | 235.00 | 235.00 | - | 4,785 |
| Mar 18, 2026 | 235.00 | 239.70 | 230.50 | 235.00 | 235.00 | - | 6,417 |
| Mar 17, 2026 | 235.00 | 231.50 | 231.50 | 235.00 | 235.00 | - | 5 |
| Mar 16, 2026 | 235.00 | 231.11 | 231.11 | 235.00 | 235.00 | - | 25 |
| Mar 13, 2026 | 237.50 | 231.80 | 231.11 | 235.00 | 235.00 | -1.05% | 2,284 |
| Mar 12, 2026 | 237.50 | 231.11 | 231.11 | 237.50 | 237.50 | - | 100 |
| Mar 11, 2026 | 237.50 | 231.11 | 230.00 | 237.50 | 237.50 | - | 57 |
| Mar 10, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | - |
| Mar 9, 2026 | 237.50 | 235.50 | 231.11 | 237.50 | 237.50 | - | 514 |
| Mar 6, 2026 | 237.50 | 231.11 | 231.11 | 237.50 | 237.50 | - | 75 |
| Mar 5, 2026 | 237.50 | 231.11 | 231.11 | 237.50 | 237.50 | - | 25 |
| Mar 4, 2026 | 237.50 | 235.00 | 235.00 | 237.50 | 237.50 | - | 1,090 |
| Mar 3, 2026 | 237.50 | 230.00 | 230.00 | 237.50 | 237.50 | - | 50 |
| Mar 2, 2026 | 237.50 | 245.00 | 234.00 | 237.50 | 237.50 | - | 241 |
| Feb 27, 2026 | 237.50 | 245.00 | 241.80 | 237.50 | 237.50 | - | 466 |
| Feb 26, 2026 | 237.50 | 245.00 | 242.00 | 237.50 | 237.50 | - | 1,808 |
| Feb 25, 2026 | 232.50 | 235.00 | 230.00 | 237.50 | 237.50 | 2.15% | 5,676 |
| Feb 24, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
| Feb 23, 2026 | 232.50 | 230.00 | 230.00 | 232.50 | 232.50 | - | 109 |
| Feb 20, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
| Feb 19, 2026 | 232.50 | 235.00 | 235.00 | 232.50 | 232.50 | - | 13 |
| Feb 18, 2026 | 232.50 | 235.00 | 235.00 | 232.50 | 232.50 | - | 1 |
| Feb 17, 2026 | 232.50 | 235.00 | 235.00 | 232.50 | 232.50 | - | 18 |
| Feb 16, 2026 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | - | 128 |
| Feb 13, 2026 | 232.50 | 235.00 | 235.00 | 232.50 | 232.50 | - | 6 |
| Feb 12, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
| Feb 11, 2026 | 232.50 | 235.00 | 230.05 | 232.50 | 232.50 | - | 171 |
| Feb 10, 2026 | 242.50 | 240.00 | 230.05 | 232.50 | 232.50 | -4.12% | 2,016 |
| Feb 9, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - | - |
| Feb 6, 2026 | 245.00 | 240.00 | 233.00 | 242.50 | 242.50 | -1.02% | 3,849 |
| Feb 5, 2026 | 245.00 | 240.50 | 240.50 | 245.00 | 245.00 | - | 1,000 |
| Feb 4, 2026 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | - |
| Feb 3, 2026 | 245.00 | 250.00 | 240.50 | 245.00 | 245.00 | - | 11 |
| Feb 2, 2026 | 245.00 | 241.25 | 241.25 | 245.00 | 245.00 | - | 250 |
| Jan 30, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 29, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 212 |
| Jan 28, 2026 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 19 |
| Jan 27, 2026 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 12 |
| Jan 26, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 2 |
| Jan 23, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 183 |
| Jan 22, 2026 | 245.00 | 250.00 | 240.50 | 245.00 | 245.00 | - | 3,033 |
| Jan 21, 2026 | 252.50 | 246.80 | 240.50 | 245.00 | 245.00 | -2.97% | 7,861 |
| Jan 20, 2026 | 252.50 | 259.85 | 248.00 | 252.50 | 252.50 | - | 3,063 |
| Jan 19, 2026 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | - | 4,938 |
| Jan 16, 2026 | 245.00 | 250.00 | 243.40 | 252.50 | 252.50 | 3.06% | 6,761 |