NWCL Historical Prices
newcleo plc Ordinary shares · daily open, high, low, close & volume
Trading days
33
Period high
8.88
Period low
3.93
Period change
-41.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.26 | 5.26 | 4.34 | 4.58 | -2.97% | 222,184 |
| Nov 5, 2026 | 5.34 | 5.34 | 4.50 | 4.72 | -6.72% | 427,086 |
| Nov 4, 2026 | 5.00 | 5.19 | 4.63 | 5.06 | +7.20% | 281,610 |
| Nov 3, 2026 | 4.40 | 4.83 | 4.39 | 4.72 | +7.52% | 336,152 |
| Nov 2, 2026 | 4.39 | 4.61 | 4.30 | 4.39 | +3.29% | 249,291 |
| Oct 30, 2026 | 4.51 | 4.64 | 4.17 | 4.25 | -7.81% | 324,221 |
| Oct 29, 2026 | 4.69 | 4.85 | 4.41 | 4.61 | -1.91% | 285,587 |
| Oct 28, 2026 | 4.47 | 4.94 | 4.40 | 4.70 | +6.82% | 254,850 |
| Oct 27, 2026 | 4.24 | 4.64 | 4.24 | 4.40 | +3.29% | 161,190 |
| Oct 26, 2026 | 4.70 | 4.70 | 4.24 | 4.26 | -6.37% | 212,478 |
| Oct 23, 2026 | 4.61 | 4.93 | 4.30 | 4.55 | +7.18% | 681,477 |
| Oct 22, 2026 | 4.24 | 4.63 | 4.12 | 4.25 | +0.83% | 333,928 |
| Oct 21, 2026 | 4.50 | 4.51 | 3.93 | 4.21 | -1.64% | 597,886 |
| Oct 20, 2026 | 4.80 | 5.00 | 4.20 | 4.28 | -9.89% | 671,459 |
| Oct 19, 2026 | 5.90 | 5.90 | 4.63 | 4.75 | -19.22% | 819,241 |
| Oct 16, 2026 | 6.47 | 6.84 | 5.71 | 5.88 | -7.69% | 178,686 |
| Oct 15, 2026 | 6.68 | 6.71 | 6.06 | 6.37 | +0.95% | 266,253 |
| Oct 14, 2026 | 6.81 | 6.90 | 6.15 | 6.31 | -7.88% | 243,798 |
| Oct 13, 2026 | 7.37 | 7.64 | 6.80 | 6.85 | -7.06% | 145,164 |
| Oct 12, 2026 | 7.42 | 7.78 | 7.31 | 7.37 | -1.34% | 73,145 |
| Oct 9, 2026 | 7.63 | 7.85 | 7.41 | 7.47 | -0.66% | 78,521 |
| Oct 8, 2026 | 7.80 | 7.87 | 7.52 | 7.52 | -4.93% | 76,330 |
| Oct 7, 2026 | 8.25 | 8.30 | 7.60 | 7.91 | -5.61% | 241,202 |
| Oct 6, 2026 | 8.55 | 8.88 | 8.25 | 8.38 | -1.76% | 271,391 |
| Oct 5, 2026 | 8.26 | 8.54 | 7.73 | 8.53 | +6.76% | 207,456 |
| Oct 2, 2026 | 8.44 | 8.44 | 7.70 | 7.99 | +0.50% | 202,553 |
| Oct 1, 2026 | 8.26 | 8.32 | 7.56 | 7.95 | +1.27% | 204,255 |
| Sep 30, 2026 | 7.18 | 8.40 | 7.09 | 7.85 | +9.33% | 510,940 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.10 | 7.18 | -5.53% | 263,679 |
| Sep 28, 2026 | 7.49 | 7.85 | 7.29 | 7.60 | +2.36% | 276,135 |
| Sep 25, 2026 | 7.88 | 8.11 | 7.36 | 7.42 | -3.57% | 281,359 |
| Sep 24, 2026 | 8.02 | 8.44 | 7.53 | 7.70 | -1.66% | 388,292 |
| Sep 23, 2026 | 8.17 | 8.50 | 7.70 | 7.83 | - | 429,701 |
Daily open, high, low, close and volume for newcleo plc Ordinary shares (NWCL). Showing 33 trading days. Unadjusted prices.