Northamber plc (AIM:NAR)
London
· Delayed Price · Currency is GBP · Price in GBX 27.00
0.00 (0.00%)
Apr 28, 2026, 9:03 AM GMT
Northamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 4 |
| Apr 27, 2026 | 27.00 | 27.45 | 27.45 | 27.00 | 27.00 | - | 101 |
| Apr 24, 2026 | 27.00 | 27.49 | 27.49 | 27.00 | 27.00 | - | 557 |
| Apr 23, 2026 | 27.00 | 27.49 | 27.49 | 27.00 | 27.00 | - | 1,755 |
| Apr 22, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 32 |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 20, 2026 | 27.50 | 27.60 | 25.31 | 27.00 | 27.00 | -1.82% | 21,300 |
| Apr 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 16, 2026 | 27.50 | 28.41 | 26.06 | 27.50 | 27.50 | - | 7,612 |
| Apr 15, 2026 | 27.50 | 29.00 | 29.00 | 27.50 | 27.50 | - | 76 |
| Apr 14, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 1,363 |
| Apr 13, 2026 | 27.50 | 26.20 | 26.00 | 27.50 | 27.50 | - | 2,856 |
| Apr 10, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 7,005 |
| Apr 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 8, 2026 | 27.50 | 29.00 | 29.00 | 27.50 | 27.20 | - | 8 |
| Apr 7, 2026 | 27.50 | 29.00 | 28.64 | 27.50 | 27.20 | - | 19 |
| Apr 2, 2026 | 27.50 | 29.00 | 29.00 | 27.50 | 27.20 | - | 62 |
| Apr 1, 2026 | 28.00 | 27.10 | 27.10 | 27.50 | 27.20 | -1.79% | 2,000 |
| Mar 31, 2026 | 28.00 | 29.00 | 29.00 | 28.00 | 27.69 | - | 6 |
| Mar 30, 2026 | 29.00 | 28.00 | 28.00 | 28.00 | 27.69 | -3.45% | 1,395 |
| Mar 27, 2026 | 29.50 | 29.00 | 29.00 | 29.00 | 28.68 | -1.69% | - |
| Mar 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - | - |
| Mar 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - | - |
| Mar 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - | - |
| Mar 23, 2026 | 29.50 | 28.10 | 28.10 | 29.50 | 29.18 | - | 3,000 |
| Mar 20, 2026 | 29.50 | 31.00 | 30.39 | 29.50 | 29.18 | 1.72% | 4,001 |
| Mar 19, 2026 | 29.00 | 28.24 | 28.24 | 29.00 | 28.68 | - | 900 |
| Mar 18, 2026 | 29.00 | 30.00 | 30.00 | 29.00 | 28.68 | - | 11 |
| Mar 17, 2026 | 29.00 | 28.00 | 28.00 | 29.00 | 28.68 | - | 2,500 |
| Mar 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 12, 2026 | 29.00 | 29.34 | 29.34 | 29.00 | 28.68 | - | 136 |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 10, 2026 | 29.00 | 28.32 | 28.32 | 29.00 | 28.68 | - | 10,000 |
| Mar 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Mar 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Feb 27, 2026 | 29.00 | 28.00 | 28.00 | 29.00 | 28.68 | - | 2,030 |
| Feb 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - | - |
| Feb 24, 2026 | 29.50 | 29.78 | 28.25 | 29.00 | 28.68 | -1.69% | 51,430 |
| Feb 23, 2026 | 29.50 | 29.20 | 29.20 | 29.50 | 29.18 | - | 2,000 |
| Feb 20, 2026 | 29.50 | 29.70 | 28.32 | 29.50 | 29.18 | - | 25,835 |
| Feb 19, 2026 | 29.50 | 29.70 | 29.70 | 29.50 | 29.18 | - | 92 |
| Feb 18, 2026 | 29.50 | 29.89 | 29.75 | 29.50 | 29.18 | - | 6,011 |
| Feb 17, 2026 | 29.50 | 29.75 | 29.75 | 29.50 | 29.18 | - | 10 |
| Feb 16, 2026 | 30.00 | 29.24 | 29.20 | 29.50 | 29.18 | -1.67% | 9,078 |
| Feb 13, 2026 | 30.00 | 31.00 | 29.20 | 30.00 | 29.67 | - | 10,003 |
| Feb 12, 2026 | 31.00 | 30.00 | 29.00 | 30.00 | 29.67 | -3.23% | 17,001 |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Feb 9, 2026 | 31.00 | 30.00 | 30.00 | 31.00 | 30.66 | - | 62 |
| Feb 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Feb 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Jan 30, 2026 | 31.00 | 31.76 | 31.76 | 31.00 | 30.66 | - | 195 |
| Jan 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Jan 28, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 30.66 | - | 723 |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Jan 26, 2026 | 31.00 | 30.00 | 30.00 | 31.00 | 30.66 | - | 32 |
| Jan 23, 2026 | 31.00 | 30.00 | 30.00 | 31.00 | 30.66 | - | 18 |
| Jan 22, 2026 | 31.00 | 31.76 | 31.76 | 31.00 | 30.66 | - | 10 |
| Jan 21, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 30.66 | - | 9 |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - | - |
| Jan 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 30.66 | - | 139 |
| Jan 16, 2026 | 31.50 | 32.00 | 30.21 | 31.00 | 30.66 | -1.59% | 14,944 |
| Jan 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.16 | - | - |
| Jan 14, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.16 | - | 1,636 |
| Jan 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.16 | - | - |
| Jan 12, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.16 | - | 802 |
| Jan 9, 2026 | 31.50 | 30.00 | 30.00 | 31.50 | 31.16 | - | 2 |
| Jan 8, 2026 | 31.50 | 32.00 | 32.00 | 31.50 | 31.16 | -3.08% | 24,962 |
| Jan 7, 2026 | 32.50 | 32.95 | 32.95 | 32.50 | 31.85 | - | 6 |
| Jan 6, 2026 | 32.50 | 33.00 | 32.49 | 32.50 | 31.85 | - | 348 |
| Jan 5, 2026 | 32.50 | 32.95 | 32.95 | 32.50 | 31.85 | - | 6 |
| Jan 2, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 31.85 | - | - |
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.85 | - | - |
| Dec 30, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 31.85 | - | 1,189 |
| Dec 29, 2025 | 32.50 | 33.00 | 33.00 | 32.50 | 31.85 | - | 408 |
| Dec 24, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 31.85 | - | 9,039 |
| Dec 23, 2025 | 34.00 | 32.78 | 32.28 | 32.50 | 31.85 | -4.41% | 21,553 |
| Dec 22, 2025 | 34.00 | 32.33 | 32.33 | 34.00 | 33.32 | - | 19,136 |
| Dec 19, 2025 | 34.00 | 36.00 | 36.00 | 34.00 | 33.32 | - | 196 |
| Dec 18, 2025 | 34.00 | 36.00 | 36.00 | 34.00 | 33.32 | - | 738 |
| Dec 17, 2025 | 34.00 | 36.00 | 32.50 | 34.00 | 33.32 | - | 93,749 |
| Dec 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.32 | - | - |
| Dec 15, 2025 | 34.00 | 36.00 | 32.50 | 34.00 | 33.32 | - | 87,442 |
| Dec 12, 2025 | 34.00 | 36.00 | 32.25 | 34.00 | 33.32 | - | 80,188 |
| Dec 11, 2025 | 33.50 | 36.00 | 32.00 | 34.00 | 33.32 | 1.49% | 54,844 |
| Dec 10, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | - | - |
| Dec 9, 2025 | 33.50 | 35.00 | 32.00 | 33.50 | 32.83 | - | 2,503 |
| Dec 8, 2025 | 32.50 | 34.00 | 34.00 | 33.50 | 32.83 | 3.08% | 3,500 |
| Dec 5, 2025 | 32.00 | 34.00 | 33.40 | 32.50 | 31.85 | 1.56% | 15,003 |
| Dec 4, 2025 | 32.00 | 34.00 | 34.00 | 32.00 | 31.36 | - | 1,000 |
| Dec 3, 2025 | 32.00 | 33.40 | 33.40 | 32.00 | 31.36 | - | 285 |