Norman Broadbent plc NBB
LSE · United Kingdom · Commercial Services
GBp 220.00+2.00 (+0.92%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 220.00 | +0.92% | GBp 220.00 | GBp 220.00 | GBp 220.00 | 46 |
| 2026-10-01 | GBp 218.00 | 0.00% | GBp 218.00 | GBp 217.04 | GBp 217.04 | 38 |
| 2026-09-30 | GBp 218.00 | +0.93% | GBp 216.00 | GBp 220.00 | GBp 216.00 | 8.50K |
| 2026-09-29 | GBp 216.00 | +4.35% | GBp 207.00 | GBp 212.00 | GBp 212.00 | 924 |
| 2026-09-28 | GBp 207.00 | 0.00% | GBp 207.00 | GBp 207.00 | GBp 207.00 | 0 |
| 2026-09-25 | GBp 207.00 | 0.00% | GBp 207.00 | GBp 200.00 | GBp 200.00 | 24 |
| 2026-09-24 | GBp 207.00 | +2.99% | GBp 201.00 | GBp 214.00 | GBp 200.00 | 2.50K |
| 2026-09-23 | GBp 201.00 | 0.00% | GBp 201.00 | GBp 201.00 | GBp 201.00 | 0 |
| 2026-09-22 | GBp 201.00 | 0.00% | GBp 201.00 | GBp 202.00 | GBp 202.00 | 24 |
| 2026-09-21 | GBp 201.00 | 0.00% | GBp 201.00 | GBp 201.98 | GBp 201.98 | 4 |
| 2026-09-18 | GBp 201.00 | -1.95% | GBp 203.00 | GBp 204.00 | GBp 200.00 | 3.61K |
| 2026-09-17 | GBp 205.00 | -0.97% | GBp 207.00 | GBp 206.00 | GBp 204.00 | 2.50K |
| 2026-09-16 | GBp 207.00 | -1.90% | GBp 211.00 | GBp 211.40 | GBp 208.12 | 8.00K |
| 2026-09-15 | GBp 211.00 | -6.22% | GBp 225.00 | GBp 230.00 | GBp 202.16 | 20.20K |
| 2026-09-14 | GBp 225.00 | +6.13% | GBp 212.00 | GBp 228.00 | GBp 218.00 | 25.04K |
| 2026-09-11 | GBp 212.00 | 0.00% | GBp 212.00 | GBp 214.00 | GBp 214.00 | 4 |
| 2026-09-10 | GBp 212.00 | 0.00% | GBp 209.00 | GBp 211.04 | GBp 211.04 | 2.87K |
| 2026-09-09 | GBp 212.00 | +2.91% | GBp 204.00 | GBp 214.00 | GBp 205.32 | 18.63K |
| 2026-09-08 | GBp 206.00 | +0.98% | GBp 204.00 | GBp 208.00 | GBp 208.00 | 1 |
| 2026-09-07 | GBp 204.00 | 0.00% | GBp 204.00 | GBp 204.00 | GBp 204.00 | 0 |
| 2026-09-04 | GBp 204.00 | 0.00% | GBp 204.00 | GBp 204.00 | GBp 204.00 | 0 |
| 2026-09-03 | GBp 204.00 | 0.00% | GBp 204.00 | GBp 204.00 | GBp 204.00 | 0 |
| 2026-09-02 | GBp 204.00 | 0.00% | GBp 204.00 | GBp 204.00 | GBp 204.00 | 0 |
| 2026-09-01 | GBp 204.00 | 0.00% | GBp 204.00 | GBp 207.00 | GBp 201.28 | 6.40K |
| 2026-08-28 | GBp 204.00 | 0.00% | GBp 204.00 | GBp 204.00 | GBp 204.00 | 0 |
| 2026-08-27 | GBp 204.00 | +1.49% | GBp 201.00 | GBp 208.00 | GBp 201.55 | 7.92K |
| 2026-08-26 | GBp 201.00 | 0.00% | GBp 201.00 | GBp 204.95 | GBp 194.00 | 1.33K |
| 2026-08-25 | GBp 201.00 | +5.79% | GBp 195.00 | GBp 201.18 | GBp 190.00 | 9.78K |
| 2026-08-24 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 190.00 | GBp 190.00 | 0 |
| 2026-08-21 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 185.10 | GBp 185.10 | 2 |
| 2026-08-20 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 195.00 | GBp 195.00 | 1 |
| 2026-08-19 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 185.00 | GBp 185.00 | 9 |
| 2026-08-18 | GBp 190.00 | +1.33% | GBp 190.00 | GBp 190.00 | GBp 190.00 | 0 |
| 2026-08-17 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 189.00 | GBp 185.05 | 5.72K |
| 2026-08-14 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.50 | GBp 187.50 | 0 |
| 2026-08-13 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 187.50 | GBp 187.50 | 0 |
| 2026-08-12 | GBp 187.50 | +1.35% | GBp 185.00 | GBp 189.80 | GBp 185.00 | 2.55K |
| 2026-08-11 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 180.00 | GBp 180.00 | 236 |
| 2026-08-10 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 190.00 | 236 |
| 2026-08-07 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 185.00 | GBp 185.00 | 0 |
| 2026-08-06 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 189.79 | GBp 186.50 | 605 |
| 2026-08-05 | GBp 185.00 | -5.13% | GBp 195.00 | GBp 191.50 | GBp 181.00 | 14.50K |
| 2026-08-04 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 192.60 | GBp 190.00 | 5.01K |
| 2026-08-03 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 198.70 | GBp 190.00 | 788 |
| 2026-07-31 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 198.90 | GBp 195.75 | 11.03K |
| 2026-07-30 | GBp 195.00 | +2.36% | GBp 190.50 | GBp 200.00 | GBp 194.09 | 16.04K |
| 2026-07-29 | GBp 190.50 | +1.60% | GBp 187.50 | GBp 193.00 | GBp 189.50 | 3.71K |
| 2026-07-28 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 190.00 | 1 |
| 2026-07-27 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 23 |
| 2026-07-24 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 189.35 | GBp 189.35 | 300 |
| 2026-07-23 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 189.35 | GBp 185.00 | 2.60K |
| 2026-07-22 | GBp 187.50 | +0.81% | GBp 186.00 | GBp 190.00 | GBp 189.00 | 3.51K |
| 2026-07-21 | GBp 186.00 | +0.54% | GBp 186.00 | GBp 190.00 | GBp 182.00 | 22 |
| 2026-07-20 | GBp 185.00 | +1.37% | GBp 182.50 | GBp 185.00 | GBp 182.00 | 8.23K |
| 2026-07-17 | GBp 182.50 | +0.83% | GBp 181.00 | GBp 184.00 | GBp 183.25 | 6.50K |
| 2026-07-16 | GBp 181.00 | 0.00% | GBp 181.00 | GBp 181.00 | GBp 181.00 | 0 |
| 2026-07-15 | GBp 181.00 | 0.00% | GBp 181.00 | GBp 177.00 | GBp 177.00 | 8 |
| 2026-07-14 | GBp 181.00 | 0.00% | GBp 181.00 | GBp 181.00 | GBp 181.00 | 0 |
| 2026-07-13 | GBp 181.00 | 0.00% | GBp 181.00 | GBp 185.00 | GBp 177.08 | 256 |
| 2026-07-10 | GBp 181.00 | 0.00% | GBp 181.00 | GBp 181.00 | GBp 181.00 | 0 |
| 2026-07-09 | GBp 181.00 | 0.00% | GBp 181.00 | GBp 178.50 | GBp 178.50 | 14 |
| 2026-07-08 | GBp 181.00 | +4.32% | GBp 175.00 | GBp 179.50 | GBp 177.08 | 8.50K |
| 2026-07-07 | GBp 173.50 | 0.00% | GBp 173.50 | GBp 177.00 | GBp 170.00 | 1.10K |
| 2026-07-06 | GBp 173.50 | -1.14% | GBp 175.50 | GBp 174.00 | GBp 170.00 | 1.01K |
| 2026-07-03 | GBp 175.50 | -0.85% | GBp 177.00 | GBp 177.00 | GBp 174.06 | 3.05K |
| 2026-07-02 | GBp 177.00 | 0.00% | GBp 177.00 | GBp 174.06 | GBp 174.06 | 446 |
| 2026-07-01 | GBp 177.00 | 0.00% | GBp 177.00 | GBp 180.00 | GBp 180.00 | 200 |
| 2026-06-30 | GBp 177.00 | 0.00% | GBp 177.00 | GBp 177.00 | GBp 177.00 | 0 |
| 2026-06-29 | GBp 177.00 | +1.14% | GBp 175.00 | GBp 180.00 | GBp 174.00 | 2.10K |
| 2026-06-26 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 180.00 | 15 |
| 2026-06-25 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 170.10 | GBp 170.10 | 30 |
| 2026-06-24 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 178.40 | GBp 178.40 | 704 |
| 2026-06-23 | GBp 175.00 | +1.45% | GBp 172.50 | GBp 180.00 | GBp 172.50 | 6.50K |
| 2026-06-22 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 170.05 | 141 |
| 2026-06-19 | GBp 172.50 | -1.43% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 3.53K |
| 2026-06-18 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 173.90 | 3.00K |
| 2026-06-17 | GBp 175.00 | -1.69% | GBp 178.00 | GBp 180.00 | GBp 170.00 | 2.52K |
| 2026-06-16 | GBp 178.00 | -1.39% | GBp 180.50 | GBp 180.00 | GBp 180.00 | 12 |
| 2026-06-15 | GBp 180.50 | -2.43% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 4.81K |
| 2026-06-12 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 184.00 | 161 |
| 2026-06-11 | GBp 185.00 | -2.37% | GBp 189.50 | GBp 193.00 | GBp 180.00 | 7.95K |
| 2026-06-10 | GBp 189.50 | -1.56% | GBp 192.50 | GBp 190.00 | GBp 190.00 | 1.50K |
| 2026-06-09 | GBp 192.50 | -0.77% | GBp 194.00 | GBp 198.00 | GBp 190.00 | 4 |
| 2026-06-08 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 194.00 | GBp 194.00 | 0 |
| 2026-06-05 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 194.00 | GBp 194.00 | 0 |
| 2026-06-04 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 190.00 | GBp 190.00 | 1 |
| 2026-06-03 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 190.00 | GBp 190.00 | 5 |
| 2026-06-02 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 194.00 | GBp 194.00 | 0 |
| 2026-06-01 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 194.00 | GBp 194.00 | 0 |
| 2026-05-29 | GBp 194.00 | 0.00% | GBp 194.00 | GBp 190.00 | GBp 190.00 | 12 |