Netcall plc (AIM:NET)
London
· Delayed Price · Currency is GBP · Price in GBX 110.00
0.00 (0.00%)
At close: Dec 5, 2025
Netcall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.50 | 110.00 | 107.26 | 110.00 | 110.00 | - | 198,768 |
| Dec 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 91,703 |
| Dec 3, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 33,202 |
| Dec 2, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 134,916 |
| Dec 1, 2025 | 115.50 | 116.00 | 112.00 | 113.00 | 113.00 | -2.16% | 109,153 |
| Nov 28, 2025 | 114.00 | 117.00 | 113.00 | 115.50 | 115.50 | 1.32% | 245,568 |
| Nov 27, 2025 | 112.50 | 115.00 | 112.00 | 114.00 | 114.00 | 1.33% | 124,559 |
| Nov 26, 2025 | 115.50 | 116.00 | 112.18 | 112.50 | 112.50 | -2.60% | 110,519 |
| Nov 25, 2025 | 113.00 | 117.00 | 112.00 | 115.50 | 115.50 | 2.21% | 160,911 |
| Nov 24, 2025 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 98,637 |
| Nov 21, 2025 | 116.75 | 119.00 | 113.00 | 114.00 | 114.00 | -2.98% | 115,475 |
| Nov 20, 2025 | 116.00 | 119.00 | 115.00 | 117.50 | 117.50 | 2.17% | 187,301 |
| Nov 19, 2025 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.54% | 139,505 |
| Nov 18, 2025 | 123.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.07% | 89,294 |
| Nov 17, 2025 | 123.00 | 123.25 | 122.02 | 123.00 | 123.00 | - | 525,011 |
| Nov 14, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 935,770 |
| Nov 13, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | - | 183,075 |
| Nov 12, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 283,948 |
| Nov 11, 2025 | 123.00 | 123.50 | 123.00 | 123.00 | 123.00 | - | 147,690 |
| Nov 10, 2025 | 124.50 | 126.00 | 122.00 | 123.00 | 123.00 | -1.20% | 439,451 |
| Nov 7, 2025 | 126.00 | 130.00 | 123.00 | 124.50 | 124.50 | -1.19% | 110,831 |
| Nov 6, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 681,825 |
| Nov 5, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 464,620 |
| Nov 4, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 234,783 |
| Nov 3, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 69,301 |
| Oct 31, 2025 | 126.50 | 127.00 | 124.50 | 126.00 | 126.00 | -0.40% | 739,304 |
| Oct 30, 2025 | 125.00 | 127.00 | 123.00 | 126.50 | 126.50 | 0.80% | 835,432 |
| Oct 29, 2025 | 124.00 | 126.00 | 124.21 | 125.50 | 125.50 | 1.21% | 493,935 |
| Oct 28, 2025 | 119.00 | 125.00 | 118.00 | 124.00 | 124.00 | 4.20% | 1,104,763 |
| Oct 27, 2025 | 113.00 | 119.98 | 112.00 | 119.00 | 119.00 | 5.31% | 336,711 |
| Oct 24, 2025 | 113.50 | 115.00 | 111.22 | 113.00 | 113.00 | -0.44% | 101,038 |
| Oct 23, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 69,851 |
| Oct 22, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 66,872 |
| Oct 21, 2025 | 112.50 | 114.50 | 111.00 | 113.50 | 113.50 | 0.89% | 137,803 |
| Oct 20, 2025 | 112.50 | 114.00 | 111.00 | 112.50 | 112.50 | - | 187,418 |
| Oct 17, 2025 | 111.50 | 113.40 | 110.00 | 112.50 | 112.50 | 1.35% | 94,591 |
| Oct 16, 2025 | 115.00 | 116.00 | 110.36 | 111.00 | 111.00 | -3.48% | 102,109 |
| Oct 15, 2025 | 115.00 | 115.68 | 114.00 | 115.00 | 115.00 | - | 77,866 |
| Oct 14, 2025 | 116.50 | 118.00 | 112.00 | 115.00 | 115.00 | -1.29% | 97,529 |
| Oct 13, 2025 | 117.00 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 55,443 |
| Oct 10, 2025 | 120.00 | 122.00 | 117.31 | 118.00 | 118.00 | -1.67% | 617,141 |
| Oct 9, 2025 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 160,070 |
| Oct 8, 2025 | 120.50 | 122.00 | 115.00 | 121.00 | 121.00 | - | 606,346 |
| Oct 7, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 43,240 |
| Oct 6, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 111,075 |
| Oct 3, 2025 | 125.50 | 126.00 | 121.00 | 122.00 | 122.00 | -2.40% | 991,182 |
| Oct 2, 2025 | 125.00 | 127.00 | 124.25 | 125.00 | 125.00 | - | 242,881 |
| Oct 1, 2025 | 123.50 | 128.00 | 124.00 | 125.00 | 125.00 | 1.21% | 264,336 |
| Sep 30, 2025 | 121.50 | 123.50 | 120.50 | 123.50 | 123.50 | 1.65% | 159,694 |
| Sep 29, 2025 | 121.50 | 122.70 | 120.00 | 121.50 | 121.50 | - | 20,022 |
| Sep 26, 2025 | 121.50 | 122.00 | 121.15 | 121.50 | 121.50 | - | 358,696 |
| Sep 25, 2025 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | - | 266,636 |
| Sep 24, 2025 | 120.00 | 122.00 | 119.00 | 121.50 | 121.50 | 1.25% | 2,184,189 |
| Sep 23, 2025 | 120.00 | 120.80 | 119.00 | 120.00 | 120.00 | - | 58,015 |
| Sep 22, 2025 | 121.50 | 123.00 | 119.31 | 120.00 | 120.00 | -1.23% | 120,367 |
| Sep 19, 2025 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 41,420 |
| Sep 18, 2025 | 119.50 | 123.00 | 119.50 | 121.50 | 121.50 | 1.67% | 1,344,986 |
| Sep 17, 2025 | 118.00 | 120.00 | 116.00 | 119.50 | 119.50 | 1.27% | 108,465 |
| Sep 16, 2025 | 115.00 | 120.00 | 114.40 | 118.00 | 118.00 | 2.61% | 120,551 |
| Sep 15, 2025 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 28,910 |
| Sep 12, 2025 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 53,603 |
| Sep 11, 2025 | 115.00 | 117.00 | 113.44 | 115.00 | 115.00 | - | 27,891 |
| Sep 10, 2025 | 112.50 | 116.85 | 111.58 | 115.00 | 115.00 | 2.22% | 157,683 |
| Sep 9, 2025 | 113.00 | 114.36 | 111.50 | 112.50 | 112.50 | - | 51,068 |
| Sep 8, 2025 | 114.50 | 115.00 | 111.00 | 112.50 | 112.50 | -1.75% | 181,670 |
| Sep 5, 2025 | 111.00 | 116.00 | 112.00 | 114.50 | 114.50 | 3.15% | 226,713 |
| Sep 4, 2025 | 115.50 | 115.49 | 110.15 | 111.00 | 111.00 | -3.90% | 367,831 |
| Sep 3, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | -0.43% | 29,552 |
| Sep 2, 2025 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | -1.28% | 29,967 |
| Sep 1, 2025 | 119.00 | 120.00 | 116.10 | 117.50 | 117.50 | -0.42% | 91,918 |
| Aug 29, 2025 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 113,496 |
| Aug 28, 2025 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | - | 19,771 |
| Aug 27, 2025 | 121.00 | 123.00 | 118.20 | 120.00 | 120.00 | -2.44% | 72,853 |
| Aug 26, 2025 | 121.00 | 123.00 | 117.00 | 123.00 | 123.00 | 1.65% | 40,743 |
| Aug 22, 2025 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 311,360 |
| Aug 21, 2025 | 121.00 | 122.24 | 119.50 | 121.00 | 121.00 | - | 67,813 |
| Aug 20, 2025 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 1,720,524 |
| Aug 19, 2025 | 119.50 | 123.00 | 116.00 | 121.00 | 121.00 | 1.26% | 66,235 |
| Aug 18, 2025 | 119.50 | 119.68 | 119.50 | 119.50 | 119.50 | - | 55,265 |
| Aug 15, 2025 | 119.50 | 120.00 | 118.00 | 119.50 | 119.50 | - | 124,814 |
| Aug 14, 2025 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | - | 57,097 |
| Aug 13, 2025 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | - | 83,323 |
| Aug 12, 2025 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | - | 154,912 |
| Aug 11, 2025 | 119.50 | 120.44 | 118.00 | 119.50 | 119.50 | - | 55,546 |
| Aug 8, 2025 | 119.50 | 121.00 | 119.13 | 119.50 | 119.50 | - | 54,996 |
| Aug 7, 2025 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | - | 37,082 |
| Aug 6, 2025 | 119.50 | 120.63 | 119.00 | 119.50 | 119.50 | - | 41,502 |
| Aug 5, 2025 | 120.00 | 121.00 | 118.00 | 119.50 | 119.50 | -0.42% | 60,905 |
| Aug 4, 2025 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.42% | 116,154 |
| Aug 1, 2025 | 121.50 | 123.00 | 118.50 | 119.50 | 119.50 | -1.65% | 586,072 |
| Jul 31, 2025 | 121.50 | 123.00 | 120.10 | 121.50 | 121.50 | - | 610,553 |
| Jul 30, 2025 | 118.50 | 123.00 | 118.00 | 121.50 | 121.50 | 2.97% | 1,229,706 |
| Jul 29, 2025 | 119.50 | 120.00 | 118.00 | 118.00 | 118.00 | -1.26% | 141,962 |
| Jul 28, 2025 | 121.50 | 121.00 | 118.50 | 119.50 | 119.50 | -0.42% | 320,804 |
| Jul 25, 2025 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 58,150 |
| Jul 24, 2025 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 79,199 |
| Jul 23, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 162,192 |
| Jul 22, 2025 | 113.50 | 123.00 | 113.00 | 122.00 | 122.00 | 7.96% | 1,248,156 |
| Jul 21, 2025 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 27,564 |
| Jul 18, 2025 | 114.50 | 115.38 | 113.00 | 114.00 | 114.00 | -0.44% | 145,230 |