Northamber plc (AIM:NAR)
London
· Delayed Price · Currency is GBP · Price in GBX 34.00
+2.00 (6.25%)
Dec 5, 2025, 4:28 PM GMT+1
Northamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.00 | 34.00 | 33.40 | 32.50 | 32.50 | 1.56% | 15,003 |
| Dec 4, 2025 | 32.00 | 34.00 | 34.00 | 32.00 | 32.00 | - | 1,000 |
| Dec 3, 2025 | 33.40 | 33.40 | 33.40 | 32.00 | 32.00 | - | 285 |
| Dec 2, 2025 | 32.00 | 33.40 | 30.00 | 32.00 | 32.00 | - | 3,876 |
| Dec 1, 2025 | 28.50 | 33.00 | 29.00 | 32.00 | 32.00 | 12.28% | 69,163 |
| Nov 28, 2025 | 28.50 | 27.10 | 27.10 | 28.50 | 28.50 | - | 600 |
| Nov 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 25, 2025 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 21 |
| Nov 24, 2025 | 28.50 | 27.00 | 27.00 | 28.50 | 28.50 | - | 2 |
| Nov 21, 2025 | 28.50 | 27.36 | 27.00 | 28.50 | 28.50 | - | 29,992 |
| Nov 20, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 14, 2025 | 28.50 | 27.36 | 27.36 | 28.50 | 28.50 | - | 250 |
| Nov 13, 2025 | 28.00 | 28.11 | 27.36 | 28.50 | 28.50 | 1.79% | 10,500 |
| Nov 12, 2025 | 28.00 | 28.43 | 28.43 | 28.00 | 28.00 | - | 24,245 |
| Nov 11, 2025 | 28.00 | 28.80 | 27.35 | 28.00 | 28.00 | - | 12,148 |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 7, 2025 | 28.00 | 28.11 | 28.11 | 28.00 | 28.00 | - | 92 |
| Nov 6, 2025 | 28.00 | 28.90 | 27.00 | 28.00 | 28.00 | - | 9 |
| Nov 5, 2025 | 28.00 | 27.35 | 27.35 | 28.00 | 28.00 | - | 17,500 |
| Nov 4, 2025 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | - | 400 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 30, 2025 | 28.00 | 28.90 | 28.90 | 28.00 | 28.00 | - | 1 |
| Oct 29, 2025 | 29.00 | 27.50 | 27.50 | 28.00 | 28.00 | -3.45% | 3,500 |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 24, 2025 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | - | 1 |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 22, 2025 | 29.00 | 29.11 | 27.50 | 29.00 | 29.00 | - | 10,045 |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 15, 2025 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | - | 3,207 |
| Oct 14, 2025 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | - | 20,000 |
| Oct 13, 2025 | 29.00 | 29.30 | 29.30 | 29.00 | 29.00 | - | 10,000 |
| Oct 10, 2025 | 28.50 | 30.00 | 28.79 | 29.00 | 29.00 | 1.75% | 11,250 |
| Oct 9, 2025 | 30.00 | 29.01 | 27.50 | 28.50 | 28.50 | -5.00% | 41,072 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 7, 2025 | 30.00 | 30.40 | 30.40 | 30.00 | 30.00 | - | 5,000 |
| Oct 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 1, 2025 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 471 |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 29, 2025 | 30.00 | 31.00 | 29.02 | 30.00 | 30.00 | - | 2,029 |