Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	58.000	61.400	58.000	58.000	49.375	2,000
2023-12-15	58.000	61.440	58.000	58.000	49.375	10
2023-12-14	58.000	59.450	54.880	58.000	49.375	7,029
2023-12-13	59.450	59.450	55.150	58.000	49.375	23,717
2023-12-12	61.500	63.980	58.550	61.000	51.929	26,319
2023-12-11	61.500	61.500	59.800	61.500	52.354	4,018
2023-12-08	61.500	61.500	61.500	61.500	52.354	0
2023-12-07	61.500	64.100	59.500	61.500	52.354	19,818
2023-12-06	61.500	61.500	61.500	61.500	52.354	0
2023-12-05	61.500	64.470	59.470	61.500	52.354	3,517
2023-12-04	62.500	65.681	59.050	61.500	52.354	33,009
2023-12-01	62.500	64.160	62.500	62.500	53.205	14,560
2023-11-30	61.500	64.650	58.490	61.500	52.354	3,122
2023-11-29	61.500	64.717	60.450	61.500	52.354	14,500
2023-11-28	60.500	62.250	60.500	60.500	51.503	160
2023-11-27	61.500	63.250	58.215	60.500	51.503	5,574
2023-11-24	61.500	61.500	61.500	61.500	52.354	0
2023-11-23	61.500	61.500	61.500	61.500	52.354	0
2023-11-22	61.500	63.000	61.500	61.500	52.354	27,308
2023-11-21	62.500	63.800	60.000	62.500	53.205	19,687
2023-11-20	60.000	63.000	58.640	62.500	53.205	41,278
2023-11-17	60.000	61.300	60.000	60.000	51.077	5,213
2023-11-16	60.000	60.000	60.000	60.000	51.077	0
2023-11-15	60.000	61.320	58.640	60.000	51.077	565
2023-11-14	60.000	61.320	60.000	60.000	51.077	3
2023-11-13	60.000	61.720	59.000	60.000	51.077	26,284
2023-11-10	60.000	60.000	60.000	60.000	51.077	0
2023-11-09	60.000	60.000	58.640	60.000	51.077	2,682
2023-11-08	60.000	60.000	60.000	60.000	51.077	0
2023-11-07	60.000	60.000	60.000	60.000	51.077	0
2023-11-06	61.000	61.840	60.000	60.000	51.077	43,797
2023-11-03	60.000	61.960	59.550	61.000	51.929	25,913
2023-11-02	58.500	62.000	58.500	60.000	51.077	80,687
2023-11-01	58.000	61.650	57.820	58.500	49.800	20,389
2023-10-31	58.000	60.000	58.000	58.000	49.375	5,000
2023-10-30	57.500	59.600	56.000	57.000	48.523	73,195
2023-10-27	56.500	59.600	56.250	56.500	48.098	2,325
2023-10-26	56.500	56.500	56.250	56.500	48.098	1,191
2023-10-25	56.500	59.690	56.500	56.500	48.098	1
2023-10-24	56.500	56.500	56.000	56.500	48.098	12,310
2023-10-23	50.000	59.000	50.000	56.500	48.098	178,210
2023-10-20	44.500	45.900	44.500	44.500	37.882	12,522
2023-10-19	45.000	45.400	41.150	45.000	38.308	25,835
2023-10-18	46.500	46.990	45.000	45.000	38.308	7,113
2023-10-17	46.500	46.990	46.500	46.500	39.585	2
2023-10-16	47.160	47.160	46.000	46.500	39.585	28,380
2023-10-13	48.500	49.150	48.500	48.500	41.287	30
2023-10-12	48.500	49.150	48.500	48.500	41.287	2,230
2023-10-11	48.500	48.500	47.100	48.500	41.287	4,450
2023-10-10	49.500	49.550	49.500	49.500	42.139	10,076
2023-10-09	48.500	48.500	47.360	48.500	41.287	14,000
2023-10-06	50.950	50.950	48.000	49.500	42.139	50,201
2023-10-05	51.000	51.000	51.000	51.000	43.416	0
2023-10-04	50.500	51.000	49.125	51.000	43.416	2,000
2023-10-03	51.000	51.000	51.000	51.000	43.416	0
2023-10-02	51.500	51.500	49.600	51.500	43.841	6,996
2023-09-29	52.000	52.000	50.480	52.000	44.267	5,000
2023-09-28	52.000	52.000	52.000	52.000	44.267	0
2023-09-27	53.640	53.640	50.000	52.000	44.267	33,033
2023-09-26	54.500	54.500	54.500	54.500	46.395	0

← NewerPage 13 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.