Northern Bear Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 58.500 | 59.910 | 58.500 | 58.500 | 51.433 | 17 |
| 2024-03-13 | 60.000 | 60.000 | 57.750 | 58.500 | 51.433 | 65,180 |
| 2024-03-12 | 60.500 | 60.900 | 57.660 | 60.000 | 52.752 | 7,265 |
| 2024-03-11 | 60.500 | 60.500 | 60.500 | 60.500 | 53.192 | 0 |
| 2024-03-08 | 60.500 | 61.900 | 58.500 | 60.500 | 53.192 | 1,618 |
| 2024-03-07 | 61.250 | 61.250 | 60.500 | 60.500 | 53.192 | 4,766 |
| 2024-03-06 | 62.000 | 63.000 | 61.250 | 62.000 | 54.510 | 25,899 |
| 2024-03-05 | 60.000 | 63.000 | 58.000 | 62.000 | 54.510 | 28,083 |
| 2024-03-04 | 60.000 | 61.200 | 60.000 | 60.000 | 52.752 | 18,169 |
| 2024-03-01 | 60.000 | 62.000 | 60.000 | 60.000 | 52.752 | 235 |
| 2024-02-29 | 60.000 | 61.000 | 59.080 | 60.000 | 52.752 | 6,200 |
| 2024-02-28 | 60.000 | 60.000 | 59.500 | 59.500 | 52.312 | 20,000 |
| 2024-02-27 | 61.500 | 64.150 | 59.890 | 61.500 | 54.071 | 4,576 |
| 2024-02-26 | 61.500 | 64.500 | 59.200 | 61.500 | 54.071 | 31,772 |
| 2024-02-23 | 61.500 | 63.000 | 58.680 | 61.500 | 54.071 | 12,881 |
| 2024-02-22 | 61.500 | 61.500 | 59.280 | 61.500 | 54.071 | 9,218 |
| 2024-02-21 | 63.000 | 65.220 | 63.000 | 63.000 | 53.631 | 1,204 |
| 2024-02-20 | 63.000 | 65.820 | 60.660 | 63.000 | 53.631 | 37,686 |
| 2024-02-19 | 63.000 | 65.700 | 63.000 | 63.000 | 53.631 | 2,270 |
| 2024-02-16 | 63.000 | 65.600 | 62.640 | 63.000 | 53.631 | 50,275 |
| 2024-02-15 | 62.500 | 63.750 | 62.500 | 62.500 | 53.205 | 4,337 |
| 2024-02-14 | 63.500 | 63.750 | 61.000 | 62.500 | 53.205 | 6,820 |
| 2024-02-13 | 63.500 | 63.500 | 62.150 | 63.500 | 54.057 | 8,110 |
| 2024-02-12 | 63.500 | 65.100 | 61.000 | 63.500 | 54.057 | 16,763 |
| 2024-02-09 | 63.500 | 65.485 | 62.150 | 63.500 | 54.057 | 3,040 |
| 2024-02-08 | 63.500 | 63.500 | 63.500 | 63.500 | 54.057 | 0 |
| 2024-02-07 | 63.500 | 65.485 | 61.050 | 63.500 | 54.057 | 2,109 |
| 2024-02-06 | 63.500 | 66.000 | 63.500 | 63.500 | 54.057 | 4,799 |
| 2024-02-05 | 63.500 | 63.500 | 61.770 | 63.500 | 54.057 | 15,000 |
| 2024-02-02 | 63.500 | 65.500 | 62.360 | 63.500 | 54.057 | 24,472 |
| 2024-02-01 | 61.500 | 65.000 | 61.500 | 63.500 | 54.057 | 86,991 |
| 2024-01-31 | 60.500 | 65.820 | 58.000 | 61.500 | 52.354 | 161,071 |
| 2024-01-30 | 60.000 | 60.500 | 58.000 | 60.500 | 51.503 | 7,000 |
| 2024-01-29 | 60.500 | 61.880 | 58.000 | 60.000 | 51.077 | 5,616 |
| 2024-01-26 | 60.500 | 62.200 | 58.250 | 60.500 | 51.503 | 18,284 |
| 2024-01-25 | 60.500 | 63.000 | 58.000 | 60.500 | 51.503 | 24,189 |
| 2024-01-24 | 60.500 | 60.500 | 60.000 | 60.500 | 51.503 | 3,558 |
| 2024-01-23 | 63.000 | 63.800 | 63.000 | 63.000 | 53.631 | 4,021 |
| 2024-01-22 | 63.000 | 64.200 | 60.000 | 62.500 | 53.205 | 27,400 |
| 2024-01-19 | 63.000 | 64.400 | 60.900 | 63.000 | 53.631 | 22,967 |
| 2024-01-18 | 62.500 | 62.500 | 62.500 | 62.500 | 53.205 | 0 |
| 2024-01-17 | 63.000 | 64.500 | 60.900 | 62.500 | 53.205 | 8,360 |
| 2024-01-16 | 63.000 | 63.650 | 60.000 | 62.500 | 53.205 | 18,185 |
| 2024-01-15 | 63.000 | 67.000 | 62.000 | 64.000 | 54.482 | 29,329 |
| 2024-01-12 | 63.000 | 65.580 | 62.300 | 63.000 | 53.631 | 8,569 |
| 2024-01-11 | 63.000 | 66.000 | 62.222 | 63.000 | 53.631 | 7,467 |
| 2024-01-10 | 63.000 | 67.000 | 61.500 | 63.000 | 53.631 | 18,113 |
| 2024-01-09 | 63.000 | 64.900 | 61.360 | 63.000 | 53.631 | 13,742 |
| 2024-01-08 | 61.110 | 64.000 | 61.110 | 63.000 | 53.631 | 23,131 |
| 2024-01-05 | 61.000 | 63.580 | 59.620 | 61.000 | 51.929 | 8,939 |
| 2024-01-04 | 61.000 | 63.580 | 61.000 | 61.000 | 51.929 | 9,569 |
| 2024-01-03 | 61.000 | 61.000 | 59.200 | 61.000 | 51.929 | 2,554 |
| 2024-01-02 | 61.000 | 63.700 | 61.000 | 61.000 | 51.929 | 7,849 |
| 2023-12-29 | 61.000 | 63.700 | 61.000 | 61.000 | 51.929 | 189 |
| 2023-12-28 | 61.000 | 63.580 | 61.000 | 61.000 | 51.929 | 13,079 |
| 2023-12-27 | 60.000 | 61.350 | 60.000 | 60.000 | 51.077 | 2,521 |
| 2023-12-22 | 60.000 | 60.000 | 60.000 | 60.000 | 51.077 | 0 |
| 2023-12-21 | 60.000 | 61.377 | 60.000 | 60.000 | 51.077 | 2,825 |
| 2023-12-20 | 60.000 | 61.377 | 56.400 | 60.000 | 51.077 | 90 |
| 2023-12-19 | 60.000 | 61.400 | 60.000 | 60.000 | 51.077 | 8,136 |
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.