Netcall plc (AIM:NET)
London · Delayed Price · Currency is GBP · Price in GBX 124.00
+2.50 (2.06%)
May 5, 2026, 4:16 PM GMT
Netcall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 122.00 | 124.00 | 120.00 | 121.50 | 121.50 | -0.41% | 244,422 |
| Apr 30, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 166,399 |
| Apr 29, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 65,876 |
| Apr 28, 2026 | 123.50 | 125.00 | 119.20 | 122.00 | 122.00 | -1.21% | 235,592 |
| Apr 27, 2026 | 125.50 | 129.00 | 122.00 | 123.50 | 123.50 | -2.37% | 238,869 |
| Apr 24, 2026 | 116.00 | 126.89 | 111.50 | 126.50 | 126.50 | 9.05% | 782,336 |
| Apr 23, 2026 | 113.50 | 117.60 | 113.00 | 116.00 | 116.00 | 2.20% | 317,764 |
| Apr 22, 2026 | 111.50 | 114.00 | 110.00 | 113.50 | 113.50 | 1.79% | 230,206 |
| Apr 21, 2026 | 111.50 | 113.00 | 110.00 | 111.50 | 111.50 | -1.33% | 298,295 |
| Apr 20, 2026 | 111.50 | 113.00 | 110.00 | 113.00 | 113.00 | 1.35% | 213,573 |
| Apr 17, 2026 | 110.00 | 113.00 | 108.50 | 111.50 | 111.50 | 1.36% | 187,848 |
| Apr 16, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 232,072 |
| Apr 15, 2026 | 109.50 | 112.00 | 108.00 | 110.00 | 110.00 | 0.46% | 126,547 |
| Apr 14, 2026 | 108.00 | 111.00 | 106.00 | 109.50 | 109.50 | 1.39% | 303,529 |
| Apr 13, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 113,523 |
| Apr 10, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 141,741 |
| Apr 9, 2026 | 104.50 | 110.00 | 102.00 | 108.00 | 108.00 | 3.35% | 188,668 |
| Apr 8, 2026 | 102.00 | 106.23 | 100.00 | 104.50 | 104.50 | 2.45% | 117,085 |
| Apr 7, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 90,343 |
| Apr 2, 2026 | 102.00 | 104.00 | 97.96 | 102.00 | 102.00 | - | 564,316 |
| Apr 1, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.49% | 48,652 |
| Mar 31, 2026 | 97.00 | 102.80 | 96.00 | 101.50 | 101.50 | 4.64% | 209,396 |
| Mar 30, 2026 | 96.00 | 98.40 | 95.00 | 97.00 | 97.00 | 1.04% | 785,906 |
| Mar 27, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 265,705 |
| Mar 26, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 128,696 |
| Mar 25, 2026 | 96.00 | 97.00 | 95.30 | 96.00 | 96.00 | - | 132,363 |
| Mar 24, 2026 | 96.50 | 98.00 | 95.00 | 96.00 | 96.00 | -0.52% | 279,113 |
| Mar 23, 2026 | 96.50 | 98.00 | 94.10 | 96.50 | 96.50 | -1.03% | 505,030 |
| Mar 20, 2026 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | 0.52% | 254,026 |
| Mar 19, 2026 | 97.00 | 98.00 | 95.30 | 97.00 | 97.00 | - | 324,749 |
| Mar 18, 2026 | 97.00 | 97.75 | 96.00 | 97.00 | 97.00 | - | 135,762 |
| Mar 17, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 346,030 |
| Mar 16, 2026 | 101.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.97% | 211,813 |
| Mar 13, 2026 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | - | 233,534 |
| Mar 12, 2026 | 102.00 | 103.00 | 100.21 | 101.00 | 101.00 | -0.98% | 161,260 |
| Mar 11, 2026 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | -0.49% | 382,369 |
| Mar 10, 2026 | 98.50 | 103.00 | 97.00 | 102.50 | 102.50 | 4.06% | 282,782 |
| Mar 9, 2026 | 99.50 | 100.00 | 97.00 | 98.50 | 98.50 | -1.01% | 386,253 |
| Mar 6, 2026 | 97.00 | 100.00 | 95.00 | 99.50 | 99.50 | 2.58% | 569,561 |
| Mar 5, 2026 | 100.50 | 101.00 | 95.00 | 97.00 | 97.00 | -4.90% | 507,414 |
| Mar 4, 2026 | 106.50 | 108.00 | 100.00 | 102.00 | 102.00 | -0.97% | 557,279 |
| Mar 3, 2026 | 108.00 | 108.50 | 102.00 | 103.00 | 103.00 | -4.63% | 270,165 |
| Mar 2, 2026 | 113.00 | 114.00 | 107.00 | 108.00 | 108.00 | -5.26% | 240,758 |
| Feb 27, 2026 | 115.50 | 116.00 | 112.10 | 114.00 | 114.00 | -1.30% | 112,539 |
| Feb 26, 2026 | 117.00 | 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 | 119.00 | 119.90 | 118.00 | 119.00 | 119.00 | - | 919,744 |
| 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 |