Netcall plc (AIM:NET)
London · Delayed Price · Currency is GBP · Price in GBX 99.43
-2.58 (-2.52%)
Mar 5, 2026, 12:22 PM GMT
Netcall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.00 | 101.00 | 98.37 | 98.67 | - | -3.27% | 207,979 |
| Mar 4, 2026 | 107.00 | 108.00 | 100.00 | 102.00 | 102.00 | -0.97% | 557,280 |
| Mar 3, 2026 | 108.00 | 107.62 | 102.00 | 103.00 | 103.00 | -4.63% | 212,665 |
| Mar 2, 2026 | 113.00 | 114.00 | 107.00 | 108.00 | 108.00 | -5.26% | 215,758 |
| Feb 27, 2026 | 115.50 | 116.00 | 112.10 | 114.00 | 114.00 | -1.30% | 112,539 |
| Feb 26, 2026 | 116.00 | 117.00 | 114.79 | 115.50 | 115.50 | -1.28% | 62,949 |
| Feb 25, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 177,951 |
| Feb 24, 2026 | 118.68 | 119.90 | 118.00 | 119.00 | 119.00 | - | 122,080 |
| Feb 23, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 411,652 |
| Feb 20, 2026 | 118.50 | 120.00 | 118.25 | 119.00 | 119.00 | 0.42% | 1,243,544 |
| Feb 19, 2026 | 123.00 | 123.00 | 118.00 | 118.50 | 118.50 | -3.66% | 108,385 |
| Feb 18, 2026 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | -2.38% | 1,039,931 |
| Feb 17, 2026 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 1,696,139 |
| Feb 16, 2026 | 125.75 | 128.00 | 123.00 | 126.00 | 126.00 | -1.18% | 187,675 |
| Feb 13, 2026 | 127.50 | 128.00 | 125.92 | 127.50 | 127.50 | -0.78% | 1,421,484 |
| Feb 12, 2026 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 0.78% | 59,678 |
| Feb 11, 2026 | 127.25 | 128.74 | 125.00 | 127.50 | 127.50 | - | 68,295 |
| Feb 10, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 587,012 |
| Feb 9, 2026 | 127.50 | 128.30 | 125.50 | 127.50 | 127.50 | 0.39% | 495,407 |
| Feb 6, 2026 | 125.00 | 128.45 | 124.00 | 127.00 | 127.00 | 1.60% | 446,567 |
| Feb 5, 2026 | 126.50 | 127.00 | 124.00 | 125.00 | 125.00 | -1.19% | 309,748 |
| Feb 4, 2026 | 126.50 | 129.00 | 125.00 | 126.50 | 126.50 | 1.20% | 79,745 |
| Feb 3, 2026 | 127.50 | 129.00 | 125.00 | 125.00 | 125.00 | -1.96% | 112,163 |
| Feb 2, 2026 | 132.00 | 133.00 | 126.45 | 127.50 | 127.50 | -3.41% | 311,090 |
| Jan 30, 2026 | 136.50 | 136.68 | 130.00 | 132.00 | 132.00 | -3.65% | 152,137 |
| Jan 29, 2026 | 135.50 | 138.00 | 134.00 | 137.00 | 137.00 | 1.48% | 655,892 |
| Jan 28, 2026 | 126.00 | 135.00 | 123.00 | 135.00 | 135.00 | 8.43% | 609,550 |
| Jan 27, 2026 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | - | 558,401 |
| Jan 26, 2026 | 124.50 | 126.00 | 122.00 | 124.50 | 124.50 | 0.40% | 416,181 |
| Jan 23, 2026 | 118.50 | 125.00 | 117.00 | 124.00 | 124.00 | 4.64% | 460,932 |
| Jan 22, 2026 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 0.42% | 94,872 |
| Jan 21, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 123,419 |
| Jan 20, 2026 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | - | 561,923 |
| Jan 19, 2026 | 118.00 | 118.40 | 117.31 | 118.00 | 118.00 | - | 255,110 |
| Jan 16, 2026 | 118.00 | 118.70 | 118.00 | 118.00 | 118.00 | - | 142,312 |
| Jan 15, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 48,835 |
| Jan 14, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 72,707 |
| Jan 13, 2026 | 118.00 | 119.00 | 116.95 | 118.00 | 118.00 | - | 289,568 |
| Jan 12, 2026 | 117.50 | 119.00 | 117.53 | 118.00 | 118.00 | 1.72% | 403,338 |
| Jan 9, 2026 | 116.50 | 118.52 | 116.00 | 116.00 | 116.00 | -0.43% | 550,540 |
| Jan 8, 2026 | 114.50 | 118.00 | 114.00 | 116.50 | 116.50 | 1.75% | 35,617 |
| Jan 7, 2026 | 111.98 | 115.00 | 111.00 | 114.50 | 114.50 | 3.62% | 155,093 |
| Jan 6, 2026 | 109.00 | 111.85 | 109.00 | 110.50 | 110.50 | - | 132,017 |
| Jan 5, 2026 | 110.50 | 112.00 | 110.47 | 110.50 | 110.50 | - | 95,311 |
| Jan 2, 2026 | 110.50 | 112.00 | 109.00 | 110.50 | 110.50 | - | 58,378 |
| Dec 31, 2025 | 110.50 | 112.00 | 109.91 | 110.50 | 110.50 | - | 3,220 |
| Dec 30, 2025 | 110.50 | 111.52 | 109.63 | 110.50 | 110.50 | - | 20,152 |
| Dec 29, 2025 | 110.50 | 112.00 | 109.55 | 110.50 | 110.50 | -0.45% | 45,069 |
| Dec 24, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 110.06 | - | 116,289 |
| Dec 23, 2025 | 110.50 | 112.00 | 110.37 | 111.00 | 110.06 | - | 122,405 |