Netcall plc (AIM:NET)
London
· Delayed Price · Currency is GBP · Price in GBX 120.00
-3.50 (-2.83%)
Apr 28, 2026, 4:25 PM GMT
Netcall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.50 | 125.00 | 120.00 | 120.00 | - | -2.83% | 62,189 |
| 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 |
| 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 | - | 1,795,046 |
| Feb 16, 2026 | 127.50 | 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 | 127.50 | 128.74 | 125.00 | 127.50 | 127.50 | - | 117,395 |
| 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% | 496,567 |
| 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 | 124.50 | 137.00 | 123.00 | 135.00 | 135.00 | 8.43% | 910,550 |
| 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 | - | 92,312 |
| 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 | 110.73 | 116.00 | 116.00 | -0.43% | 627,266 |
| Jan 8, 2026 | 114.50 | 118.00 | 114.00 | 116.50 | 116.50 | 1.75% | 35,617 |
| Jan 7, 2026 | 111.00 | 115.00 | 111.00 | 114.50 | 114.50 | 3.62% | 155,092 |
| Jan 6, 2026 | 110.50 | 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 |