Norman Broadbent plc (AIM:NBB)
London · Delayed Price · Currency is GBP · Price in GBX 194.00
0.00 (0.00%)
May 27, 2026, 3:50 PM GMT
Norman Broadbent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| May 8, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 1,357 |
| May 7, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 23 |
| May 6, 2026 | 215.00 | 216.00 | 214.02 | 215.00 | 215.00 | - | 6,304 |
| May 5, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 26 |
| May 1, 2026 | 218.00 | 216.00 | 214.00 | 215.00 | 215.00 | -1.38% | 4,573 |
| Apr 30, 2026 | 218.00 | 220.00 | 216.04 | 218.00 | 218.00 | - | 3,392 |
| Apr 29, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 27, 2026 | 218.00 | 220.00 | 219.52 | 218.00 | 218.00 | - | 31 |
| Apr 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 23, 2026 | 221.00 | 226.00 | 216.10 | 218.00 | 218.00 | -1.36% | 8,594 |
| Apr 22, 2026 | 221.00 | 226.00 | 216.00 | 221.00 | 221.00 | - | 869 |
| Apr 21, 2026 | 221.00 | 226.00 | 224.20 | 221.00 | 221.00 | -0.90% | 597 |
| Apr 20, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Apr 17, 2026 | 223.00 | 226.00 | 226.00 | 223.00 | 223.00 | - | 28 |
| Apr 16, 2026 | 223.00 | 226.00 | 226.00 | 223.00 | 223.00 | - | 2 |
| Apr 15, 2026 | 223.00 | 226.00 | 220.00 | 223.00 | 223.00 | - | 4 |
| Apr 14, 2026 | 225.00 | 226.00 | 217.50 | 223.00 | 223.00 | -0.89% | 1,000 |
| Apr 13, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Apr 10, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Apr 9, 2026 | 225.00 | 220.00 | 220.00 | 225.00 | 225.00 | - | 10 |
| Apr 8, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 1 |
| Apr 7, 2026 | 225.00 | 220.00 | 220.00 | 225.00 | 225.00 | - | 204 |
| Apr 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Apr 1, 2026 | 225.00 | 220.00 | 220.00 | 225.00 | 225.00 | - | 8 |
| Mar 31, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 4 |
| Mar 30, 2026 | 227.50 | 230.00 | 225.00 | 225.00 | 225.00 | -1.10% | 1,052 |
| Mar 27, 2026 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | - | 49 |
| Mar 26, 2026 | 230.00 | 225.08 | 216.07 | 227.50 | 227.50 | -1.09% | 5,971 |
| Mar 25, 2026 | 240.00 | 235.05 | 221.00 | 230.00 | 230.00 | -2.13% | 7,752 |
| Mar 24, 2026 | 235.00 | 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 |