Northern Bear Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	55.500	56.500	55.280	56.000	50.904	45,406
2024-09-04	55.500	55.700	55.500	55.500	50.450	15,654
2024-09-03	54.000	56.000	53.000	55.000	49.995	88,983
2024-09-02	56.500	57.275	53.200	54.000	49.086	70,323
2024-08-30	57.500	57.500	55.000	56.500	51.359	80,785
2024-08-29	60.000	60.400	58.450	59.500	54.086	11,481
2024-08-28	61.000	61.660	60.155	61.000	53.631	15,225
2024-08-27	61.000	61.800	60.125	61.000	53.631	23,670
2024-08-23	60.000	61.500	60.000	61.000	53.631	80,126
2024-08-22	60.000	60.550	60.000	60.000	52.752	13,116
2024-08-21	59.500	60.550	59.000	59.500	52.312	5,145
2024-08-20	59.500	61.000	59.500	59.500	52.312	3,500
2024-08-19	59.000	59.600	58.450	59.500	52.312	10,711
2024-08-16	59.000	59.700	59.000	59.000	51.873	3,500
2024-08-15	59.000	59.900	59.000	59.000	51.873	7,952
2024-08-14	60.000	61.120	58.276	59.000	51.873	37,844
2024-08-13	60.000	60.000	58.600	60.000	52.752	4,000
2024-08-12	60.500	61.900	58.450	60.000	52.752	30,742
2024-08-09	60.500	60.500	60.500	60.500	53.192	0
2024-08-08	60.500	61.500	59.888	60.500	53.192	6,610
2024-08-07	60.500	60.500	58.900	60.500	53.192	27,256
2024-08-06	59.000	59.000	58.000	59.000	51.873	4,000
2024-08-05	59.440	59.440	58.000	59.000	51.873	19,419
2024-08-02	60.500	60.500	59.000	60.500	53.192	1
2024-08-01	60.500	60.900	58.888	60.500	53.192	22,332
2024-07-31	60.500	60.900	58.888	60.500	53.192	23,702
2024-07-30	61.000	61.699	61.000	61.000	53.631	19,621
2024-07-29	60.500	62.857	58.760	60.500	53.192	29,794
2024-07-26	60.500	60.500	60.500	60.500	53.192	0
2024-07-25	60.500	61.600	60.500	60.500	53.192	400
2024-07-24	60.500	60.500	60.500	60.500	53.192	0
2024-07-23	60.500	61.699	60.500	60.500	53.192	1,061
2024-07-22	60.000	61.900	58.600	60.500	53.192	10,026
2024-07-19	61.500	62.350	58.125	60.000	52.752	51,142
2024-07-18	61.500	62.410	58.750	60.000	52.752	76,257
2024-07-17	61.500	63.900	58.750	61.500	54.071	30,312
2024-07-16	61.500	62.250	58.650	61.500	54.071	10,695
2024-07-15	61.500	62.250	61.500	61.500	54.071	4,017
2024-07-12	61.500	61.500	61.500	61.500	54.071	0
2024-07-11	61.500	61.500	61.500	61.500	54.071	0
2024-07-10	61.500	61.500	58.177	61.500	54.071	245
2024-07-09	61.500	62.550	61.500	61.500	54.071	6,000
2024-07-08	61.000	61.500	61.000	61.000	53.631	5,614
2024-07-05	60.500	62.500	58.150	61.000	53.631	25,095
2024-07-04	60.500	60.500	60.100	60.500	53.192	831
2024-07-03	60.500	60.500	59.000	60.500	53.192	7,483
2024-07-02	60.500	60.500	60.200	60.500	53.192	4,000
2024-07-01	60.500	60.500	60.444	60.500	53.192	11,500
2024-06-28	60.500	60.555	60.500	60.500	53.192	4,000
2024-06-27	60.000	60.000	58.260	60.000	52.752	10,000
2024-06-26	60.000	60.000	60.000	60.000	52.752	0
2024-06-25	60.000	60.900	58.600	60.000	52.752	18,144
2024-06-24	60.000	60.000	60.000	60.000	52.752	0
2024-06-21	60.000	60.600	60.000	60.000	52.752	4,000
2024-06-20	60.750	60.750	58.300	60.000	52.752	40,587
2024-06-19	62.500	62.500	62.500	62.500	54.950	0
2024-06-18	62.500	62.500	62.500	62.500	54.950	0
2024-06-17	62.500	62.500	62.500	62.500	54.950	0
2024-06-14	64.000	64.400	60.000	62.500	54.950	57,752
2024-06-13	63.900	63.900	63.000	63.000	55.390	16

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0750 GBP
2025-08-28	0.0350 GBP
2024-08-29	0.0200 GBP
2024-02-22	0.0200 GBP
2023-08-24	0.0300 GBP
2019-08-08	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.