Netcall plc (AIM:NET)
London
· Delayed Price · Currency is GBP · Price in GBX 114.00
-1.50 (-1.30%)
At close: Feb 27, 2026
Netcall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 110.50 | 112.00 | 109.35 | 111.00 | 110.06 | 0.91% | 201,904 |
| Dec 19, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 109.07 | -0.90% | 265,708 |
| Dec 18, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 110.06 | - | 174,209 |
| Dec 17, 2025 | 111.00 | 112.00 | 109.00 | 111.00 | 110.06 | 1.37% | 663,160 |
| Dec 16, 2025 | 110.50 | 112.00 | 109.00 | 109.50 | 108.57 | - | 110,804 |
| Dec 15, 2025 | 113.00 | 114.00 | 109.21 | 109.50 | 108.57 | -3.10% | 81,711 |
| Dec 12, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 112.04 | - | 373,570 |
| Dec 11, 2025 | 113.00 | 113.80 | 112.00 | 113.00 | 112.04 | - | 84,644 |
| Dec 10, 2025 | 110.50 | 115.00 | 110.97 | 113.00 | 112.04 | 3.67% | 779,711 |
| Dec 9, 2025 | 108.50 | 110.68 | 108.00 | 109.00 | 108.08 | 0.46% | 120,325 |
| Dec 8, 2025 | 110.00 | 111.00 | 107.61 | 108.50 | 107.58 | -1.36% | 701,267 |
| Dec 5, 2025 | 108.50 | 110.00 | 107.26 | 110.00 | 109.07 | - | 198,768 |
| Dec 4, 2025 | 111.00 | 111.00 | 108.31 | 110.00 | 109.07 | -0.90% | 91,703 |
| Dec 3, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 110.06 | - | 33,202 |
| Dec 2, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 110.06 | -1.77% | 134,916 |
| Dec 1, 2025 | 115.50 | 116.00 | 112.00 | 113.00 | 112.04 | -2.16% | 109,153 |
| Nov 28, 2025 | 114.00 | 117.00 | 113.00 | 115.50 | 114.52 | 1.32% | 245,568 |
| Nov 27, 2025 | 112.50 | 115.00 | 112.00 | 114.00 | 113.03 | 1.33% | 124,559 |
| Nov 26, 2025 | 115.50 | 116.00 | 112.18 | 112.50 | 111.55 | -2.60% | 110,519 |
| Nov 25, 2025 | 113.00 | 117.00 | 112.00 | 115.50 | 114.52 | 2.21% | 160,911 |
| Nov 24, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 112.04 | -0.88% | 98,637 |
| Nov 21, 2025 | 117.50 | 119.00 | 113.00 | 114.00 | 113.03 | -2.98% | 115,475 |
| Nov 20, 2025 | 116.00 | 119.00 | 115.00 | 117.50 | 116.51 | 2.17% | 187,301 |
| Nov 19, 2025 | 119.00 | 120.00 | 115.00 | 115.00 | 114.03 | -2.54% | 139,505 |
| Nov 18, 2025 | 123.00 | 124.00 | 118.00 | 118.00 | 117.00 | -4.07% | 89,294 |
| Nov 17, 2025 | 123.00 | 123.25 | 122.02 | 123.00 | 121.96 | - | 525,011 |
| Nov 14, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 121.96 | - | 935,770 |
| Nov 13, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 121.96 | - | 183,075 |
| Nov 12, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 121.96 | - | 283,948 |
| Nov 11, 2025 | 123.00 | 123.50 | 123.00 | 123.00 | 121.96 | - | 147,690 |
| Nov 10, 2025 | 124.50 | 126.00 | 122.00 | 123.00 | 121.96 | -1.20% | 439,451 |
| Nov 7, 2025 | 126.00 | 130.00 | 123.00 | 124.50 | 123.45 | -1.19% | 110,831 |
| Nov 6, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 124.93 | - | 681,825 |
| Nov 5, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 124.93 | - | 464,620 |
| Nov 4, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 124.93 | - | 234,783 |
| Nov 3, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 124.93 | - | 69,301 |
| Oct 31, 2025 | 126.50 | 127.00 | 124.50 | 126.00 | 124.93 | -0.40% | 739,304 |
| Oct 30, 2025 | 125.00 | 127.00 | 123.00 | 126.50 | 125.43 | 0.80% | 835,432 |
| Oct 29, 2025 | 124.00 | 126.00 | 124.21 | 125.50 | 124.44 | 1.21% | 493,935 |
| Oct 28, 2025 | 119.00 | 125.00 | 118.00 | 124.00 | 122.95 | 4.20% | 1,104,763 |
| Oct 27, 2025 | 113.00 | 119.98 | 112.00 | 119.00 | 117.99 | 5.31% | 336,711 |
| Oct 24, 2025 | 113.50 | 115.00 | 111.22 | 113.00 | 112.04 | -0.44% | 101,038 |
| Oct 23, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 112.54 | - | 69,851 |
| Oct 22, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 112.54 | - | 66,872 |
| Oct 21, 2025 | 112.50 | 114.50 | 111.00 | 113.50 | 112.54 | 0.89% | 137,803 |
| Oct 20, 2025 | 112.50 | 114.00 | 111.00 | 112.50 | 111.55 | - | 187,418 |
| Oct 17, 2025 | 111.50 | 113.40 | 110.00 | 112.50 | 111.55 | 1.35% | 94,591 |
| Oct 16, 2025 | 115.00 | 116.00 | 110.36 | 111.00 | 110.06 | -3.48% | 102,109 |
| Oct 15, 2025 | 115.00 | 115.68 | 114.00 | 115.00 | 114.03 | - | 77,866 |
| Oct 14, 2025 | 116.50 | 118.00 | 112.00 | 115.00 | 114.03 | -1.29% | 97,529 |
| Oct 13, 2025 | 117.00 | 118.00 | 115.00 | 116.50 | 115.51 | -1.27% | 55,443 |
| Oct 10, 2025 | 120.00 | 122.00 | 117.31 | 118.00 | 117.00 | -1.67% | 617,141 |
| Oct 9, 2025 | 120.00 | 121.00 | 119.00 | 120.00 | 118.98 | -0.83% | 160,070 |
| Oct 8, 2025 | 120.50 | 122.00 | 115.00 | 121.00 | 119.98 | - | 606,346 |