Norman Broadbent plc (AIM:NBB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 225.16
-4.84 (-2.10%)
Nov 6, 2026, 10:32 AM GMT
Norman Broadbent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 230.00 | 230.00 | 225.16 | 225.16 | 225.16 | -2.10% | 8,428 |
| Nov 5, 2026 | 230.00 | 236.00 | 225.16 | 230.00 | 230.00 | - | 10,189 |
| Nov 4, 2026 | 230.00 | 224.00 | 224.00 | 230.00 | 230.00 | - | 10 |
| Nov 3, 2026 | 230.00 | 231.90 | 225.92 | 230.00 | 230.00 | - | 3,325 |
| Nov 2, 2026 | 230.00 | 232.00 | 225.06 | 230.00 | 230.00 | - | 2,005 |
| Oct 30, 2026 | 230.00 | 230.00 | 225.06 | 230.00 | 230.00 | - | 7,500 |
| Oct 29, 2026 | 230.00 | 231.80 | 225.06 | 230.00 | 230.00 | - | 2,510 |
| Oct 28, 2026 | 230.00 | 232.00 | 225.06 | 230.00 | 230.00 | - | 6,449 |
| Oct 27, 2026 | 230.00 | 232.00 | 224.66 | 230.00 | 230.00 | - | 10,860 |
| Oct 26, 2026 | 230.00 | 236.00 | 224.00 | 230.00 | 230.00 | - | 6,681 |
| Oct 23, 2026 | 230.00 | 236.00 | 225.90 | 230.00 | 230.00 | - | 3,757 |
| Oct 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 21, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 20, 2026 | 230.00 | 232.40 | 230.00 | 230.00 | 230.00 | - | 4,000 |
| Oct 19, 2026 | 232.00 | 228.00 | 224.00 | 230.00 | 230.00 | -0.86% | 1,762 |
| Oct 16, 2026 | 232.00 | 232.50 | 232.50 | 232.00 | 232.00 | - | 1,000 |
| Oct 15, 2026 | 232.00 | 233.00 | 228.00 | 232.00 | 232.00 | - | 8,886 |
| Oct 14, 2026 | 233.00 | 228.00 | 228.00 | 232.00 | 232.00 | -0.43% | 2,552 |
| Oct 13, 2026 | 231.00 | 236.00 | 228.30 | 233.00 | 233.00 | 0.87% | 5,004 |
| Oct 12, 2026 | 231.00 | 226.80 | 226.20 | 231.00 | 231.00 | - | 1,850 |
| Oct 9, 2026 | 231.00 | 227.20 | 227.20 | 231.00 | 231.00 | - | 4,820 |
| Oct 8, 2026 | 229.00 | 227.20 | 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 | 217.00 | 217.00 | 218.00 | 218.00 | - | 2,283 |
| Oct 2, 2026 | 218.00 | 220.00 | 220.00 | 218.00 | 218.00 | - | 24 |
| Oct 1, 2026 | 218.00 | 217.00 | 217.00 | 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 | 207.00 | 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 | 207.00 | 200.00 | 200.00 | 207.00 | 207.00 | - | 24 |
| Sep 24, 2026 | 201.00 | 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 | 201.00 | 202.00 | 202.00 | 201.00 | 201.00 | - | 24 |
| Sep 21, 2026 | 201.00 | 202.00 | 202.00 | 201.00 | 201.00 | - | 4 |
| Sep 18, 2026 | 203.00 | 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 | 208.10 | 207.00 | 207.00 | -1.90% | 8,000 |
| Sep 15, 2026 | 225.00 | 230.00 | 202.20 | 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 | 212.00 | 214.00 | 214.00 | 212.00 | 212.00 | - | 4 |
| Sep 10, 2026 | 209.00 | 211.00 | 211.00 | 212.00 | 212.00 | - | 2,872 |
| Sep 9, 2026 | 204.00 | 214.00 | 205.30 | 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 | 201.30 | 204.00 | 204.00 | - | 6,395 |
| Aug 28, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |