Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	55.000	55.000	52.000	54.500	46.395	7,066
2023-09-22	55.000	55.000	52.535	55.000	46.821	4,000
2023-09-21	55.000	55.900	52.300	55.000	46.821	18,739
2023-09-20	55.000	56.900	52.500	55.000	46.821	32,931
2023-09-19	55.000	58.000	55.000	55.000	46.821	3,360
2023-09-18	55.000	57.100	52.600	55.000	46.821	11,030
2023-09-15	55.500	58.160	52.700	55.000	46.821	6,406
2023-09-14	55.500	55.500	55.500	55.500	47.246	0
2023-09-13	55.500	55.500	55.500	55.500	47.246	0
2023-09-12	55.500	56.400	55.500	55.500	47.246	2,118
2023-09-11	54.000	54.500	52.550	54.500	46.395	17,000
2023-09-08	54.500	54.500	54.500	54.500	46.395	0
2023-09-07	54.500	56.400	54.500	54.500	46.395	1,266
2023-09-06	54.500	54.500	54.500	54.500	46.395	0
2023-09-05	54.500	54.500	52.750	54.500	46.395	264
2023-09-04	54.500	56.300	54.500	54.500	46.395	2,380
2023-09-01	54.500	54.500	54.500	54.500	46.395	0
2023-08-31	54.500	56.400	54.500	54.500	46.395	88
2023-08-30	54.500	54.500	52.500	54.500	46.395	782
2023-08-29	57.360	57.360	53.200	54.500	46.395	41,582
2023-08-25	58.500	58.500	57.195	58.500	49.800	20,620
2023-08-24	61.000	61.000	57.750	59.000	50.226	34,829
2023-08-23	62.500	64.000	61.250	62.500	50.652	39,968
2023-08-22	59.000	63.000	59.000	62.500	50.652	89,449
2023-08-21	62.000	63.500	59.000	59.000	47.815	52,189
2023-08-18	59.450	63.560	59.450	62.000	50.246	47,002
2023-08-17	57.500	59.400	57.500	57.500	46.600	496
2023-08-16	57.500	59.400	57.500	57.500	46.600	1,000
2023-08-15	57.500	59.450	57.500	57.500	46.600	668
2023-08-14	57.500	60.000	55.125	57.500	46.600	23,071
2023-08-11	57.500	57.500	57.500	57.500	46.600	0
2023-08-10	57.500	57.500	57.500	57.500	46.600	15,866
2023-08-09	57.000	59.340	55.000	57.000	46.194	13,867
2023-08-08	57.500	58.900	56.100	57.500	46.600	2,754
2023-08-07	57.500	58.900	55.900	57.500	46.600	23,581
2023-08-04	57.500	59.900	57.500	57.500	46.600	3,655
2023-08-03	59.000	60.000	56.425	57.000	46.194	44,834
2023-08-02	59.125	59.125	59.000	59.000	47.815	8,000
2023-08-01	59.500	60.600	59.150	59.500	48.220	7,708
2023-07-31	59.500	59.500	59.125	59.500	48.220	6,584
2023-07-28	59.500	61.000	58.000	59.500	48.220	10,134
2023-07-27	59.500	59.500	59.050	59.500	48.220	2,399
2023-07-26	59.500	60.700	58.975	59.500	48.220	12,123
2023-07-25	59.500	60.700	58.693	59.500	48.220	2,978
2023-07-24	60.750	60.750	58.100	59.500	48.220	47,632
2023-07-21	61.500	61.500	60.600	61.500	49.841	13,771
2023-07-20	58.500	63.500	56.870	62.000	50.246	151,266
2023-07-19	58.500	62.000	57.300	58.500	47.410	24,854
2023-07-18	57.000	59.900	55.500	58.500	47.410	41,201
2023-07-17	59.500	62.510	54.800	57.000	46.194	102,728
2023-07-14	56.000	61.300	55.040	59.500	48.220	22,399
2023-07-13	56.000	57.550	55.000	56.000	45.384	25,860
2023-07-12	54.200	57.560	54.200	56.000	45.384	42,530
2023-07-11	50.500	54.000	50.500	50.500	40.927	8,000
2023-07-10	49.500	52.000	49.500	49.500	40.116	20,012
2023-07-07	48.000	48.000	48.000	48.000	38.900	0
2023-07-06	49.500	49.780	48.000	48.000	38.900	2,600
2023-07-05	49.500	51.340	46.900	49.000	39.711	13,834
2023-07-04	49.000	49.000	48.100	49.000	39.711	10,000
2023-07-03	49.500	51.340	47.500	49.000	39.711	13,072

← NewerPage 14 of 22 · 1,269 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.