Norman Broadbent plc (AIM:NBB)
London · Delayed Price · Currency is GBP · Price in GBX 231.00
0.00 (0.00%)
Oct 9, 2026, 3:41 PM GMT
Norman Broadbent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 227.16 | 231.00 | 227.16 | 231.00 | 231.00 | - | 4,820 |
| Oct 8, 2026 | 226.00 | 227.16 | 226.00 | 231.00 | 231.00 | 0.87% | 2,525 |
| Oct 7, 2026 | 229.00 | 231.90 | 231.90 | 229.00 | 229.00 | - | 431 |
| Oct 6, 2026 | 218.00 | 237.90 | 220.00 | 229.00 | 229.00 | 5.05% | 20,439 |
| Oct 5, 2026 | 218.00 | 217.04 | 217.00 | 218.00 | 218.00 | - | 2,283 |
| Oct 2, 2026 | 220.00 | 220.00 | 220.00 | 218.00 | 218.00 | - | 24 |
| Oct 1, 2026 | 217.04 | 217.04 | 217.04 | 218.00 | 218.00 | - | 38 |
| Sep 30, 2026 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 8,500 |
| Sep 29, 2026 | 212.00 | 212.00 | 212.00 | 216.00 | 216.00 | 4.35% | 924 |
| Sep 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | - |
| Sep 25, 2026 | 200.00 | 200.00 | 200.00 | 207.00 | 207.00 | - | 24 |
| Sep 24, 2026 | 210.00 | 214.00 | 200.00 | 207.00 | 207.00 | 2.99% | 2,503 |
| Sep 23, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Sep 22, 2026 | 202.00 | 202.00 | 202.00 | 201.00 | 201.00 | - | 24 |
| Sep 21, 2026 | 201.00 | 201.98 | 201.98 | 201.00 | 201.00 | - | 4 |
| Sep 18, 2026 | 200.00 | 204.00 | 200.00 | 201.00 | 201.00 | -1.95% | 3,606 |
| Sep 17, 2026 | 207.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.97% | 2,503 |
| Sep 16, 2026 | 211.00 | 211.40 | 208.12 | 207.00 | 207.00 | -1.90% | 8,000 |
| Sep 15, 2026 | 230.00 | 230.00 | 202.16 | 211.00 | 211.00 | -6.22% | 20,200 |
| Sep 14, 2026 | 212.00 | 228.00 | 218.00 | 225.00 | 225.00 | 6.13% | 25,037 |
| Sep 11, 2026 | 214.00 | 214.00 | 214.00 | 212.00 | 212.00 | - | 4 |
| Sep 10, 2026 | 211.04 | 211.04 | 211.04 | 212.00 | 212.00 | - | 2,872 |
| Sep 9, 2026 | 204.00 | 214.00 | 205.32 | 212.00 | 212.00 | 2.91% | 18,627 |
| Sep 8, 2026 | 204.00 | 208.00 | 208.00 | 206.00 | 206.00 | 0.98% | 1 |
| Sep 7, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 4, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 3, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 1, 2026 | 204.00 | 207.00 | 201.28 | 204.00 | 204.00 | - | 6,395 |
| Aug 28, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Aug 27, 2026 | 201.00 | 208.00 | 201.55 | 204.00 | 204.00 | 1.49% | 7,918 |
| Aug 26, 2026 | 201.00 | 204.95 | 194.00 | 201.00 | 201.00 | - | 1,325 |
| Aug 25, 2026 | 195.00 | 201.18 | 190.00 | 201.00 | 201.00 | 5.79% | 9,779 |
| Aug 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Aug 21, 2026 | 185.10 | 185.10 | 185.10 | 190.00 | 190.00 | - | 2 |
| Aug 20, 2026 | 195.00 | 195.00 | 195.00 | 190.00 | 190.00 | - | 1 |
| Aug 19, 2026 | 185.00 | 185.00 | 185.00 | 190.00 | 190.00 | - | 9 |
| Aug 18, 2026 | 187.50 | 190.00 | 190.00 | 190.00 | 190.00 | 1.33% | - |
| Aug 17, 2026 | 185.05 | 189.00 | 185.05 | 187.50 | 187.50 | - | 5,723 |
| Aug 14, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Aug 13, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Aug 12, 2026 | 185.00 | 189.80 | 185.00 | 187.50 | 187.50 | 1.35% | 2,545 |
| Aug 11, 2026 | 185.00 | 180.00 | 180.00 | 185.00 | 185.00 | - | 236 |
| Aug 10, 2026 | 185.00 | 190.00 | 190.00 | 185.00 | 185.00 | - | 236 |
| Aug 7, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 6, 2026 | 185.00 | 189.79 | 186.50 | 185.00 | 185.00 | - | 605 |
| Aug 5, 2026 | 195.00 | 191.50 | 181.00 | 185.00 | 185.00 | -5.13% | 14,504 |
| Aug 4, 2026 | 195.00 | 192.60 | 190.00 | 195.00 | 195.00 | - | 5,011 |
| Aug 3, 2026 | 195.00 | 198.70 | 190.00 | 195.00 | 195.00 | - | 788 |
| Jul 31, 2026 | 195.00 | 198.90 | 195.75 | 195.00 | 195.00 | - | 11,025 |