Norman Broadbent plc (AIM:NBB)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
0.00 (0.00%)
Sep 4, 2026, 8:00 AM GMT
Norman Broadbent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 190.50 | 200.00 | 194.09 | 195.00 | 195.00 | 2.36% | 16,038 |
| Jul 29, 2026 | 187.50 | 193.00 | 189.50 | 190.50 | 190.50 | 1.60% | 3,714 |
| Jul 28, 2026 | 187.50 | 190.00 | 190.00 | 187.50 | 187.50 | - | 1 |
| Jul 27, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 24 |
| Jul 24, 2026 | 187.50 | 189.35 | 189.35 | 187.50 | 187.50 | - | 300 |
| Jul 23, 2026 | 187.50 | 189.35 | 185.00 | 187.50 | 187.50 | - | 2,597 |
| Jul 22, 2026 | 186.00 | 190.00 | 189.00 | 187.50 | 187.50 | 0.81% | 3,507 |
| Jul 21, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 0.54% | 22 |
| 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 |