LSE - Delayed Quote USD
National Beverage Corp. (0K50.L)
42.66
-1.37
(-3.11%)
At close: April 25 at 3:22:42 PM GMT+1
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 90 |
| Apr 23, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 400 |
| Apr 17, 2025 | 43.18 | 43.20 | 43.10 | 43.20 | 43.20 | 6 |
| Apr 15, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 3 |
| Apr 11, 2025 | 44.39 | 44.39 | 44.30 | 44.30 | 44.30 | - |
| Apr 10, 2025 | 43.29 | 43.44 | 43.29 | 43.44 | 43.44 | 112 |
| Apr 8, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 12 |
| Apr 4, 2025 | 41.75 | 43.16 | 41.75 | 42.83 | 42.83 | 662 |
| Mar 31, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Mar 28, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 5 |
| Mar 26, 2025 | 40.19 | 40.44 | 40.19 | 40.40 | 40.40 | 54 |
| Mar 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 141 |
| Mar 21, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 147 |
| Mar 20, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 20 |
| Mar 19, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Mar 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 20 |
| Mar 17, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Mar 14, 2025 | 40.71 | 40.71 | 40.28 | 40.28 | 40.28 | 30 |
| Mar 13, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Mar 12, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 7 |
| Mar 11, 2025 | 42.56 | 42.60 | 41.92 | 41.92 | 41.92 | 96 |
| Mar 10, 2025 | 42.00 | 42.11 | 41.67 | 41.83 | 41.83 | 30 |
| Mar 7, 2025 | 39.61 | 40.06 | 39.34 | 40.06 | 40.06 | 24 |
| Mar 6, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Mar 5, 2025 | 41.23 | 41.33 | 40.69 | 40.69 | 40.69 | 3 |
| Mar 4, 2025 | 40.96 | 40.96 | 40.67 | 40.67 | 40.67 | 15 |
| Mar 3, 2025 | 39.88 | 40.35 | 39.72 | 40.35 | 40.35 | 173 |
| Feb 28, 2025 | 39.40 | 39.61 | 39.40 | 39.40 | 39.40 | 50 |
| Feb 27, 2025 | 38.78 | 39.13 | 38.78 | 39.07 | 39.07 | 17 |
| Feb 26, 2025 | 41.92 | 41.92 | 40.60 | 40.60 | 40.60 | 7 |
| Feb 25, 2025 | 41.39 | 41.57 | 41.39 | 41.52 | 41.52 | 345 |
| Feb 24, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 3 |
| Feb 21, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 50 |
| Feb 20, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Feb 19, 2025 | 38.89 | 38.89 | 38.72 | 38.72 | 38.72 | 101 |
| Feb 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 203 |
| Feb 14, 2025 | 40.00 | 40.00 | 39.74 | 39.74 | 39.74 | - |
| Feb 13, 2025 | 39.83 | 39.90 | 39.83 | 39.90 | 39.90 | - |
| Feb 12, 2025 | 39.55 | 39.58 | 39.35 | 39.35 | 39.35 | 133 |
| Feb 11, 2025 | 40.21 | 40.21 | 40.07 | 40.07 | 40.07 | 7 |
| Feb 10, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 6 |
| Feb 7, 2025 | 40.37 | 40.37 | 40.26 | 40.26 | 40.26 | 518 |
| Feb 6, 2025 | 40.54 | 40.54 | 40.51 | 40.51 | 40.51 | 2 |
| Feb 5, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1 |
| Feb 4, 2025 | 40.57 | 40.66 | 40.57 | 40.66 | 40.66 | 23 |
| Feb 3, 2025 | 41.77 | 41.90 | 41.28 | 41.28 | 41.28 | 22 |
| Jan 31, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jan 30, 2025 | 42.39 | 42.39 | 42.03 | 42.39 | 42.39 | - |
| Jan 29, 2025 | 42.20 | 42.41 | 42.20 | 42.41 | 42.41 | 18 |
| Jan 27, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Jan 24, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Jan 23, 2025 | 42.27 | 42.27 | 42.01 | 42.01 | 42.01 | 23 |
| Jan 22, 2025 | 43.33 | 43.33 | 42.33 | 42.33 | 42.33 | - |
| Jan 21, 2025 | 42.60 | 42.73 | 42.60 | 42.61 | 42.61 | 408 |
| Jan 17, 2025 | 43.08 | 43.08 | 42.77 | 42.77 | 42.77 | 17 |
| Jan 16, 2025 | 43.17 | 43.17 | 42.49 | 42.49 | 42.49 | 124 |
| Jan 15, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Jan 14, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Jan 13, 2025 | 42.73 | 43.13 | 42.73 | 43.13 | 43.13 | 4 |
| Jan 10, 2025 | 42.87 | 42.87 | 42.20 | 42.20 | 42.20 | 61 |
| Jan 8, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 20 |
| Jan 6, 2025 | 43.21 | 43.21 | 43.17 | 43.21 | 43.21 | 3 |
| Jan 3, 2025 | 42.55 | 42.85 | 42.55 | 42.85 | 42.85 | - |
| Jan 2, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 11 |
| Dec 31, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Dec 30, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Dec 27, 2024 | 44.00 | 44.00 | 42.98 | 42.98 | 42.98 | 120 |
| Dec 24, 2024 | 44.25 | 44.74 | 44.25 | 44.74 | 44.74 | 1 |
| Dec 23, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 1 |
| Dec 20, 2024 | 45.69 | 45.69 | 45.63 | 45.63 | 45.63 | 230 |
| Dec 19, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Dec 18, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 36 |
| Dec 17, 2024 | 46.28 | 46.74 | 46.28 | 46.74 | 46.74 | 27 |
| Dec 16, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Dec 12, 2024 | 46.74 | 47.11 | 46.74 | 47.11 | 47.11 | 38 |
| Dec 11, 2024 | 47.45 | 47.53 | 47.45 | 47.53 | 47.53 | 16 |
| Dec 10, 2024 | 48.22 | 48.22 | 47.20 | 47.20 | 47.20 | 1 |
| Dec 9, 2024 | 47.00 | 48.34 | 46.47 | 48.34 | 48.34 | 21 |
| Dec 6, 2024 | 44.32 | 47.09 | 44.25 | 46.68 | 46.68 | 107 |
| Dec 5, 2024 | 49.54 | 50.22 | 49.54 | 49.82 | 49.82 | 112 |
| Dec 4, 2024 | 49.41 | 49.61 | 49.03 | 49.60 | 49.60 | 102 |
| Dec 3, 2024 | 50.02 | 50.21 | 49.63 | 49.63 | 49.63 | 167 |
| Dec 2, 2024 | 49.46 | 49.54 | 48.79 | 49.54 | 49.54 | 207 |
| Nov 29, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 9 |
| Nov 26, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 18 |
| Nov 25, 2024 | 49.17 | 49.19 | 49.17 | 49.19 | 49.19 | 1 |
| Nov 22, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 83 |
| Nov 21, 2024 | 47.39 | 47.43 | 47.15 | 47.15 | 47.15 | 180 |
| Nov 19, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 2 |
| Nov 18, 2024 | 48.46 | 48.52 | 48.46 | 48.52 | 48.52 | - |
| Nov 15, 2024 | 48.36 | 48.89 | 47.95 | 48.37 | 48.37 | 105 |
| Nov 14, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 48 |
| Nov 13, 2024 | 50.33 | 50.33 | 49.77 | 49.94 | 49.94 | 134 |
| Nov 12, 2024 | 49.65 | 50.07 | 49.65 | 50.07 | 50.07 | 10 |
| Nov 5, 2024 | 47.10 | 47.49 | 47.10 | 47.49 | 47.49 | - |
| Nov 4, 2024 | 45.81 | 46.66 | 45.81 | 46.62 | 46.62 | 61 |
| Oct 31, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1 |
| Oct 29, 2024 | 45.00 | 45.27 | 45.00 | 45.27 | 45.27 | 4 |
| Oct 28, 2024 | 45.80 | 46.17 | 45.77 | 45.77 | 45.77 | 24 |
| Oct 24, 2024 | 45.80 | 45.80 | 45.71 | 45.71 | 45.71 | 1 |
| Oct 22, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 21 |
| Oct 21, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 22 |
| Oct 18, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 50 |
| Oct 14, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 204 |
| Oct 11, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 22 |
| Oct 9, 2024 | 44.95 | 45.01 | 44.95 | 45.01 | 45.01 | 6 |
| Oct 8, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| Oct 7, 2024 | 45.94 | 45.94 | 45.36 | 45.36 | 45.36 | 1 |
| Oct 3, 2024 | 45.63 | 45.63 | 45.22 | 45.57 | 45.57 | 360 |
| Oct 2, 2024 | 46.69 | 46.69 | 46.52 | 46.52 | 46.52 | 44 |
| Oct 1, 2024 | 46.44 | 47.26 | 46.44 | 47.16 | 47.16 | 20 |
| Sep 27, 2024 | 46.43 | 47.67 | 46.43 | 46.67 | 46.67 | 67 |
| Sep 26, 2024 | 46.02 | 46.24 | 46.02 | 46.24 | 46.24 | 216 |
| Sep 25, 2024 | 45.75 | 45.97 | 45.70 | 45.70 | 45.70 | 140 |
| Sep 24, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 26 |
| Sep 23, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 2 |
| Sep 20, 2024 | 46.24 | 47.36 | 46.24 | 46.70 | 46.70 | 15 |
| Sep 19, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Sep 18, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 22 |
| Sep 11, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 100 |
| Sep 10, 2024 | 44.15 | 44.60 | 44.15 | 44.36 | 44.36 | 125 |
| Sep 9, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 10 |
| Sep 6, 2024 | 44.34 | 44.51 | 44.10 | 44.10 | 44.10 | 90 |
| Sep 5, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 22 |
| Sep 4, 2024 | 45.88 | 46.43 | 45.88 | 46.41 | 46.41 | 116 |
| Sep 3, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 2 |
| Aug 30, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Aug 23, 2024 | 44.96 | 46.04 | 44.96 | 46.04 | 46.04 | 1 |
| Aug 22, 2024 | 45.67 | 45.67 | 45.13 | 45.13 | 45.13 | 1 |
| Aug 21, 2024 | 45.73 | 46.01 | 45.73 | 46.01 | 46.01 | 141 |
| Aug 20, 2024 | 46.19 | 46.19 | 45.65 | 45.87 | 45.87 | 3 |
| Aug 16, 2024 | 45.70 | 45.70 | 45.55 | 45.55 | 45.55 | 9 |
| Aug 15, 2024 | 46.15 | 46.28 | 46.15 | 46.28 | 46.28 | 137 |
| Aug 14, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 5 |
| Aug 7, 2024 | 47.06 | 47.24 | 47.06 | 47.24 | 47.24 | - |
| Aug 6, 2024 | 47.00 | 47.00 | 46.63 | 46.63 | 46.63 | 101 |
| Aug 5, 2024 | 47.72 | 48.19 | 46.53 | 46.53 | 46.53 | 592 |
| Aug 2, 2024 | 48.01 | 48.59 | 48.01 | 48.59 | 48.59 | 229 |
| Jul 30, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Jul 29, 2024 | 49.25 | 49.25 | 48.98 | 48.98 | 48.98 | 421 |
| Jul 26, 2024 | 49.64 | 49.64 | 49.56 | 49.56 | 49.56 | 27 |
| Jul 25, 2024 | 48.82 | 49.89 | 48.82 | 49.72 | 49.72 | 304 |
| Jul 24, 2024 | 49.66 | 49.66 | 49.44 | 49.44 | 49.44 | 4 |
| Jul 23, 2024 | 49.97 | 50.22 | 49.89 | 49.89 | 49.89 | 4 |
| Jul 18, 2024 | 52.19 | 52.19 | 51.52 | 51.54 | 51.54 | 32 |
| Jul 17, 2024 | 52.83 | 52.83 | 51.55 | 51.55 | 51.55 | 177 |
| Jul 16, 2024 | 51.71 | 51.82 | 50.87 | 51.57 | 51.57 | 741 |
| Jul 15, 2024 | 50.74 | 50.74 | 50.35 | 50.35 | 50.35 | 9 |
| Jul 11, 2024 | 50.25 | 50.25 | 50.08 | 50.08 | 50.08 | 2 |
| Jul 10, 2024 | 51.46 | 51.46 | 49.51 | 49.63 | 49.63 | 4 |
| Jul 9, 2024 | 51.37 | 51.37 | 50.47 | 50.95 | 50.95 | 93 |
| Jul 8, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 3 |
| Jul 5, 2024 | 51.39 | 51.63 | 51.39 | 51.63 | 51.63 | 10 |
| Jul 3, 2024 | 52.22 | 52.88 | 52.22 | 52.88 | 52.88 | 28 |
| Jul 2, 2024 | 53.15 | 53.34 | 53.00 | 53.34 | 53.34 | 24 |
| Jul 1, 2024 | 51.24 | 52.47 | 51.12 | 52.47 | 52.47 | 59 |
| Jun 28, 2024 | 50.92 | 51.93 | 50.58 | 50.91 | 50.91 | 329 |
| Jun 27, 2024 | 45.75 | 50.41 | 45.75 | 50.14 | 50.14 | 1,549 |
| Jun 26, 2024 | 44.81 | 44.81 | 43.82 | 43.82 | 43.82 | 109 |
| Jun 25, 2024 | 44.77 | 45.61 | 43.34 | 43.34 | 43.34 | 106 |
| Jun 24, 2024 | 3.25 Dividend | |||||
| Jun 24, 2024 | 45.68 | 45.77 | 44.79 | 44.79 | 44.79 | 1,016 |
| Jun 21, 2024 | 48.38 | 48.73 | 48.13 | 48.73 | 45.48 | 880 |
| Jun 20, 2024 | 48.51 | 49.29 | 48.51 | 48.72 | 45.47 | 123 |
| Jun 18, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 46.15 | 1 |
| Jun 17, 2024 | 48.26 | 49.00 | 48.26 | 49.00 | 45.73 | 963 |
| Jun 14, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 45.15 | 1 |
| Jun 13, 2024 | 47.20 | 47.53 | 46.76 | 47.53 | 44.36 | 412 |
| Jun 12, 2024 | 47.87 | 48.17 | 47.85 | 48.17 | 44.96 | 102 |
| Jun 10, 2024 | 46.72 | 46.72 | 46.12 | 46.12 | 43.04 | 2 |
| Jun 3, 2024 | 46.69 | 46.69 | 46.14 | 46.14 | 43.07 | 22 |
| May 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 42.56 | 10 |
| May 23, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 42.59 | 5 |
| May 21, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 43.12 | 2 |
| May 16, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 44.01 | 43 |
| May 9, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 44.62 | 1 |
| May 8, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 44.45 | 32 |