Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Netcapital (NCPLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.037 0.037 0.035 0.0425 2,958
12th Dec 2025 (Fri) 0.0375 0.049 0.035 0.0425 1,534
11th Dec 2025 (Thu) 0.0436 0.0436 0.0436 0.0436 100
10th Dec 2025 (Wed) 0.05 0.05 0.0479 0.049 660
9th Dec 2025 (Tue) 0.0398 0.083 0.028 0.0586 76,231
8th Dec 2025 (Mon) 0.0232 0.0232 0.0216 0.023 10,202
5th Dec 2025 (Fri) 0.024 0.024 0.024 0.024 100
4th Dec 2025 (Thu) 0.0232 0.0232 0.0232 0.0232 1,113
3rd Dec 2025 (Wed) 0.0288 0.0297 0.0288 0.0297 0
2nd Dec 2025 (Tue) 0.0288 0.0297 0.0288 0.0297 0
1st Dec 2025 (Mon) 0.0288 0.0297 0.0288 0.0297 2,127
28th Nov 2025 (Fri) 0.0252 0.0252 0.0252 0.0252 400
27th Nov 2025 (Thu) 0.0219 0.0223 0.0219 0.0223 0
26th Nov 2025 (Wed) 0.0219 0.0223 0.0219 0.0223 0
25th Nov 2025 (Tue) 0.0219 0.0223 0.0219 0.0223 300
24th Nov 2025 (Mon) 0.0289 0.0289 0.0217 0.0217 0
21st Nov 2025 (Fri) 0.0289 0.0289 0.0217 0.0217 0
20th Nov 2025 (Thu) 0.0289 0.0289 0.0216 0.0216 0
19th Nov 2025 (Wed) 0.0289 0.0289 0.0216 0.0216 0
18th Nov 2025 (Tue) 0.0289 0.0289 0.0216 0.0216 2,800
17th Nov 2025 (Mon) 0.0216 0.0216 0.0216 0.0216 700
14th Nov 2025 (Fri) 0.0246 0.0246 0.0216 0.0216 0
13th Nov 2025 (Thu) 0.0246 0.0246 0.0216 0.0216 2,655
12th Nov 2025 (Wed) 0.0295 0.0295 0.0246 0.0246 0
11th Nov 2025 (Tue) 0.0295 0.0295 0.0246 0.0246 0
10th Nov 2025 (Mon) 0.0295 0.0295 0.0246 0.0246 0
7th Nov 2025 (Fri) 0.0295 0.0295 0.0246 0.0246 0
6th Nov 2025 (Thu) 0.0295 0.0295 0.0246 0.0246 0
5th Nov 2025 (Wed) 0.0295 0.0295 0.0246 0.0246 0
4th Nov 2025 (Tue) 0.0295 0.0295 0.0251 0.0251 0
3rd Nov 2025 (Mon) 0.0295 0.0295 0.0251 0.0251 0
31st Oct 2025 (Fri) 0.0295 0.0295 0.0295 0.0295 0
30th Oct 2025 (Thu) 0.0295 0.0295 0.0295 0.0295 0
29th Oct 2025 (Wed) 0.0295 0.0295 0.0295 0.0295 0
28th Oct 2025 (Tue) 0.0295 0.0295 0.0295 0.0295 0
27th Oct 2025 (Mon) 0.0295 0.0295 0.0295 0.0295 4,702
24th Oct 2025 (Fri) 0.0295 0.0296 0.0295 0.0296 0
23rd Oct 2025 (Thu) 0.0295 0.0295 0.0295 0.0296 152
22nd Oct 2025 (Wed) 0.0298 0.0298 0.0296 0.0296 0
21st Oct 2025 (Tue) 0.0298 0.0298 0.0296 0.0296 0
20th Oct 2025 (Mon) 0.0298 0.0298 0.0295 0.0295 0
17th Oct 2025 (Fri) 0.0298 0.0298 0.0298 0.0295 3,390
16th Oct 2025 (Thu) 0.0333 0.0333 0.0297 0.0297 0
15th Oct 2025 (Wed) 0.0333 0.035 0.0333 0.035 0
FTSE 100 Latest
Value9,751.31
Change102.28