Norman Broadbent plc (AIM:NBB)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
+5.00 (2.70%)
Jul 21, 2026, 9:26 AM GMT
Norman Broadbent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | - | 2.70% | 23 |
| Jul 20, 2026 | 182.50 | 185.00 | 182.00 | 185.00 | 185.00 | 1.37% | 8,230 |
| Jul 17, 2026 | 181.00 | 184.00 | 183.25 | 182.50 | 182.50 | 0.83% | 6,499 |
| Jul 16, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 15, 2026 | 181.00 | 177.00 | 177.00 | 181.00 | 181.00 | - | 9 |
| Jul 14, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 13, 2026 | 181.00 | 185.00 | 177.08 | 181.00 | 181.00 | - | 256 |
| Jul 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 9, 2026 | 181.00 | 178.50 | 178.50 | 181.00 | 181.00 | - | 14 |
| Jul 8, 2026 | 175.00 | 179.50 | 177.08 | 181.00 | 181.00 | 4.32% | 8,502 |
| Jul 7, 2026 | 173.50 | 177.00 | 170.00 | 173.50 | 173.50 | - | 1,100 |
| Jul 6, 2026 | 175.50 | 174.00 | 170.00 | 173.50 | 173.50 | -1.14% | 1,007 |
| Jul 3, 2026 | 177.00 | 177.00 | 174.06 | 175.50 | 175.50 | -0.85% | 3,046 |
| Jul 2, 2026 | 177.00 | 174.06 | 174.06 | 177.00 | 177.00 | - | 446 |
| Jul 1, 2026 | 177.00 | 180.00 | 180.00 | 177.00 | 177.00 | - | 200 |
| Jun 30, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Jun 29, 2026 | 175.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1.14% | 2,100 |
| Jun 26, 2026 | 175.00 | 180.00 | 180.00 | 175.00 | 175.00 | - | 15 |
| Jun 25, 2026 | 175.00 | 170.10 | 170.10 | 175.00 | 175.00 | - | 30 |
| Jun 24, 2026 | 175.00 | 178.40 | 178.40 | 175.00 | 175.00 | - | 704 |
| Jun 23, 2026 | 172.50 | 180.00 | 172.50 | 175.00 | 175.00 | 1.45% | 6,503 |
| Jun 22, 2026 | 172.50 | 175.00 | 170.05 | 172.50 | 172.50 | - | 141 |
| Jun 19, 2026 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | -1.43% | 3,533 |
| Jun 18, 2026 | 175.00 | 180.00 | 173.90 | 175.00 | 175.00 | - | 3,002 |
| Jun 17, 2026 | 178.00 | 180.00 | 170.00 | 175.00 | 175.00 | -1.69% | 2,519 |
| Jun 16, 2026 | 180.50 | 180.00 | 180.00 | 178.00 | 178.00 | -1.39% | 12 |
| Jun 15, 2026 | 190.00 | 190.00 | 180.00 | 180.50 | 180.50 | -2.43% | 4,813 |
| Jun 12, 2026 | 185.00 | 190.00 | 184.00 | 185.00 | 185.00 | - | 161 |
| Jun 11, 2026 | 189.50 | 193.00 | 184.00 | 185.00 | 185.00 | -2.37% | 4,058 |
| Jun 10, 2026 | 192.50 | 190.00 | 190.00 | 189.50 | 189.50 | -1.56% | 1,500 |
| Jun 9, 2026 | 194.00 | 198.00 | 190.00 | 192.50 | 192.50 | -0.77% | 5 |
| Jun 8, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jun 5, 2026 | 194.00 | 190.50 | 190.50 | 194.00 | 194.00 | - | 2,857 |
| Jun 4, 2026 | 194.00 | 190.00 | 190.00 | 194.00 | 194.00 | - | 1 |
| Jun 3, 2026 | 194.00 | 190.00 | 190.00 | 194.00 | 194.00 | - | 5 |
| Jun 2, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jun 1, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| May 29, 2026 | 194.00 | 190.00 | 190.00 | 194.00 | 194.00 | - | 12 |
| May 28, 2026 | 191.50 | 191.50 | 191.50 | 194.00 | 194.00 | - | 1,182 |
| May 27, 2026 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | - | 664 |
| May 26, 2026 | 194.00 | 198.00 | 198.00 | 194.00 | 194.00 | - | 730 |
| May 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| May 21, 2026 | 194.00 | 197.00 | 197.00 | 194.00 | 194.00 | - | 1,011 |
| May 20, 2026 | 198.00 | 200.00 | 196.00 | 194.00 | 194.00 | -3.48% | 7,120 |
| May 19, 2026 | 201.00 | 201.25 | 200.00 | 201.00 | 201.00 | - | 6,279 |
| May 18, 2026 | 201.00 | 202.00 | 200.22 | 201.00 | 201.00 | - | 1,000 |
| May 15, 2026 | 201.00 | 202.00 | 202.00 | 201.00 | 201.00 | - | 9 |
| May 14, 2026 | 201.00 | 200.00 | 200.00 | 201.00 | 201.00 | - | 5 |
| May 13, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 2,514 |
| May 12, 2026 | 215.00 | 216.00 | 202.00 | 201.00 | 201.00 | -6.51% | 7,414 |