Northamber plc (AIM:NAR)
London
· Delayed Price · Currency is GBP · Price in GBX 29.00
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
Northamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 27, 2026 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | - | 2,030 |
| Feb 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 24, 2026 | 29.50 | 29.78 | 28.25 | 29.00 | 29.00 | -1.69% | 51,430 |
| Feb 23, 2026 | 29.50 | 29.20 | 29.20 | 29.50 | 29.50 | - | 2,000 |
| Feb 20, 2026 | 29.50 | 29.70 | 28.32 | 29.50 | 29.50 | - | 25,835 |
| Feb 19, 2026 | 29.50 | 29.70 | 29.70 | 29.50 | 29.50 | - | 92 |
| Feb 18, 2026 | 29.89 | 29.89 | 29.75 | 29.50 | 29.50 | - | 6,011 |
| Feb 17, 2026 | 29.50 | 29.75 | 29.75 | 29.50 | 29.50 | - | 10 |
| Feb 16, 2026 | 30.00 | 29.24 | 29.20 | 29.50 | 29.50 | -1.67% | 9,078 |
| Feb 13, 2026 | 30.00 | 31.00 | 29.20 | 30.00 | 30.00 | - | 10,003 |
| Feb 12, 2026 | 31.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 17,001 |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 9, 2026 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 62 |
| Feb 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 30, 2026 | 31.00 | 31.76 | 31.76 | 31.00 | 31.00 | - | 195 |
| Jan 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 28, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 723 |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 26, 2026 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 32 |
| Jan 23, 2026 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 18 |
| Jan 22, 2026 | 31.00 | 31.76 | 31.76 | 31.00 | 31.00 | - | 10 |
| Jan 21, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | - | 9 |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 139 |
| Jan 16, 2026 | 30.36 | 32.00 | 30.21 | 31.00 | 31.00 | -1.59% | 14,945 |
| Jan 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 31.50 | 31.50 | - | 1,636 |
| Jan 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 12, 2026 | 30.00 | 33.00 | 30.00 | 31.50 | 31.50 | - | 802 |
| Jan 9, 2026 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | - | 2 |
| Jan 8, 2026 | 31.50 | 32.00 | 32.00 | 31.50 | 31.50 | -3.08% | 24,962 |
| Jan 7, 2026 | 32.50 | 32.95 | 32.95 | 32.50 | 32.20 | - | 6 |
| Jan 6, 2026 | 32.50 | 33.00 | 32.49 | 32.50 | 32.20 | - | 348 |
| Jan 5, 2026 | 32.50 | 32.95 | 32.95 | 32.50 | 32.20 | - | 6 |
| Jan 2, 2026 | 32.50 | 32.20 | 32.20 | 32.50 | 32.20 | - | - |
| Dec 31, 2025 | 32.50 | 32.20 | 32.20 | 32.50 | 32.20 | - | - |
| Dec 30, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.20 | - | 1,189 |
| Dec 29, 2025 | 32.50 | 33.00 | 33.00 | 32.50 | 32.20 | - | 408 |
| Dec 24, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.20 | - | 9,039 |
| Dec 23, 2025 | 34.00 | 32.78 | 32.28 | 32.50 | 32.20 | -4.41% | 21,553 |
| Dec 22, 2025 | 34.00 | 32.33 | 32.33 | 34.00 | 33.69 | - | 19,136 |
| Dec 19, 2025 | 34.00 | 36.00 | 36.00 | 34.00 | 33.69 | - | 196 |
| Dec 18, 2025 | 34.00 | 36.00 | 36.00 | 34.00 | 33.69 | - | 738 |
| Dec 17, 2025 | 34.00 | 36.00 | 32.50 | 34.00 | 33.69 | - | 93,749 |
| Dec 16, 2025 | 34.00 | 33.69 | 33.69 | 34.00 | 33.69 | - | - |
| Dec 15, 2025 | 34.00 | 36.00 | 32.50 | 34.00 | 33.69 | - | 87,442 |
| Dec 12, 2025 | 34.00 | 36.00 | 32.25 | 34.00 | 33.69 | - | 80,188 |
| Dec 11, 2025 | 33.50 | 36.00 | 32.00 | 34.00 | 33.69 | 1.49% | 54,844 |
| Dec 10, 2025 | 33.50 | 33.19 | 33.19 | 33.50 | 33.19 | - | - |
| Dec 9, 2025 | 33.50 | 35.00 | 32.00 | 33.50 | 33.19 | - | 2,503 |
| Dec 8, 2025 | 32.50 | 34.00 | 34.00 | 33.50 | 33.19 | 3.08% | 3,500 |
| Dec 5, 2025 | 32.00 | 34.00 | 33.40 | 32.50 | 32.20 | 1.56% | 15,003 |
| Dec 4, 2025 | 32.00 | 34.00 | 34.00 | 32.00 | 31.70 | - | 1,000 |
| Dec 3, 2025 | 32.00 | 33.40 | 33.40 | 32.00 | 31.70 | - | 285 |
| Dec 2, 2025 | 32.00 | 33.40 | 30.00 | 32.00 | 31.70 | - | 3,876 |
| Dec 1, 2025 | 28.50 | 33.00 | 29.00 | 32.00 | 31.70 | 12.28% | 69,163 |
| Nov 28, 2025 | 28.50 | 27.10 | 27.10 | 28.50 | 28.24 | - | 600 |
| Nov 27, 2025 | 28.50 | 28.24 | 28.24 | 28.50 | 28.24 | - | - |
| Nov 26, 2025 | 28.50 | 28.24 | 28.24 | 28.50 | 28.24 | - | - |
| Nov 25, 2025 | 28.50 | 30.00 | 27.00 | 28.50 | 28.24 | - | 21 |
| Nov 24, 2025 | 28.50 | 27.00 | 27.00 | 28.50 | 28.24 | - | 2 |
| Nov 21, 2025 | 28.50 | 27.36 | 27.00 | 28.50 | 28.24 | - | 29,992 |
| Nov 20, 2025 | 28.50 | 28.24 | 28.24 | 28.50 | 28.24 | - | - |
| Nov 19, 2025 | 28.50 | 28.24 | 28.24 | 28.50 | 28.24 | - | - |
| Nov 18, 2025 | 28.50 | 28.24 | 28.24 | 28.50 | 28.24 | - | - |
| Nov 17, 2025 | 28.50 | 28.24 | 28.24 | 28.50 | 28.24 | - | - |
| Nov 14, 2025 | 28.50 | 27.36 | 27.36 | 28.50 | 28.24 | - | 250 |
| Nov 13, 2025 | 28.00 | 28.11 | 27.36 | 28.50 | 28.24 | 1.79% | 10,500 |
| Nov 12, 2025 | 28.00 | 28.43 | 28.43 | 28.00 | 27.74 | - | 24,245 |
| Nov 11, 2025 | 28.00 | 28.80 | 27.35 | 28.00 | 27.74 | - | 12,148 |
| Nov 10, 2025 | 28.00 | 27.74 | 27.74 | 28.00 | 27.74 | - | - |
| Nov 7, 2025 | 28.00 | 28.11 | 28.11 | 28.00 | 27.74 | - | 92 |
| Nov 6, 2025 | 28.00 | 28.90 | 27.00 | 28.00 | 27.74 | - | 9 |
| Nov 5, 2025 | 28.00 | 27.35 | 27.35 | 28.00 | 27.74 | - | 17,500 |
| Nov 4, 2025 | 28.00 | 29.00 | 29.00 | 28.00 | 27.74 | - | 400 |
| Nov 3, 2025 | 28.00 | 27.74 | 27.74 | 28.00 | 27.74 | - | - |
| Oct 31, 2025 | 28.00 | 27.74 | 27.74 | 28.00 | 27.74 | - | - |
| Oct 30, 2025 | 28.00 | 28.90 | 28.90 | 28.00 | 27.74 | - | 1 |
| Oct 29, 2025 | 29.00 | 27.50 | 27.50 | 28.00 | 27.74 | -3.45% | 3,500 |
| Oct 28, 2025 | 29.00 | 28.73 | 28.73 | 29.00 | 28.73 | - | - |
| Oct 27, 2025 | 29.00 | 28.73 | 28.73 | 29.00 | 28.73 | - | - |
| Oct 24, 2025 | 29.00 | 29.90 | 29.90 | 29.00 | 28.73 | - | 1 |
| Oct 23, 2025 | 29.00 | 28.73 | 28.73 | 29.00 | 28.73 | - | - |
| Oct 22, 2025 | 29.00 | 29.11 | 27.50 | 29.00 | 28.73 | - | 10,045 |
| Oct 21, 2025 | 29.00 | 28.73 | 28.73 | 29.00 | 28.73 | - | - |
| Oct 20, 2025 | 29.00 | 28.73 | 28.73 | 29.00 | 28.73 | - | - |
| Oct 17, 2025 | 29.00 | 28.73 | 28.73 | 29.00 | 28.73 | - | - |
| Oct 16, 2025 | 29.00 | 28.73 | 28.73 | 29.00 | 28.73 | - | - |
| Oct 15, 2025 | 29.00 | 31.00 | 28.00 | 29.00 | 28.73 | - | 3,207 |
| Oct 14, 2025 | 29.00 | 28.00 | 28.00 | 29.00 | 28.73 | - | 20,000 |