Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	49.000	51.280	49.000	49.000	39.711	19,803
2023-06-29	49.000	51.000	49.000	49.000	39.711	47
2023-06-28	49.000	50.260	49.000	49.000	39.711	1,000
2023-06-27	49.000	49.000	49.000	49.000	39.711	0
2023-06-26	49.000	49.000	46.500	49.000	39.711	2,000
2023-06-23	49.000	49.000	47.320	49.000	39.711	2,000
2023-06-22	49.000	50.000	49.000	49.000	39.711	5,000
2023-06-21	49.000	49.000	47.320	49.000	39.711	13,204
2023-06-20	49.000	49.000	49.000	49.000	39.711	1,759
2023-06-19	49.000	49.000	46.125	49.000	39.711	2,000
2023-06-16	49.000	49.000	49.000	49.000	39.711	0
2023-06-15	49.000	49.000	49.000	49.000	39.711	0
2023-06-14	48.000	49.000	47.000	49.000	39.711	2,000
2023-06-13	49.500	50.000	47.000	48.000	38.900	15,896
2023-06-12	49.500	49.500	47.050	49.500	40.116	2,000
2023-06-09	49.500	49.500	47.750	49.500	40.116	10,000
2023-06-08	49.500	49.500	47.750	49.500	40.116	2,000
2023-06-07	49.500	52.000	49.500	49.500	40.116	6,000
2023-06-06	49.500	49.500	49.500	49.500	40.116	0
2023-06-05	49.500	49.500	49.500	49.500	40.116	0
2023-06-02	49.500	50.700	49.500	49.500	40.116	5,261
2023-06-01	49.500	49.500	49.500	49.500	40.116	0
2023-05-31	49.500	49.500	47.050	49.500	40.116	4,361
2023-05-30	49.500	49.500	47.000	49.500	40.116	2,250
2023-05-26	49.500	49.500	47.100	49.500	40.116	5,000
2023-05-25	49.500	49.500	49.500	49.500	40.116	0
2023-05-24	49.500	49.500	47.300	49.500	40.116	2,000
2023-05-23	50.000	51.700	47.400	50.000	40.521	2,500
2023-05-22	50.000	50.000	47.400	50.000	40.521	2,000
2023-05-19	50.000	50.000	50.000	50.000	40.521	0
2023-05-18	50.000	50.000	50.000	50.000	40.521	0
2023-05-17	50.000	50.000	47.400	50.000	40.521	2,000
2023-05-16	50.000	50.000	47.420	50.000	40.521	2,000
2023-05-15	50.000	50.000	48.200	50.000	40.521	2,250
2023-05-12	50.000	50.000	50.000	50.000	40.521	0
2023-05-11	50.000	51.740	48.200	50.000	40.521	998
2023-05-10	50.000	50.000	49.200	50.000	40.521	2,000
2023-05-09	51.000	51.000	49.250	51.000	41.332	6,000
2023-05-05	52.000	52.000	52.000	52.000	42.142	0
2023-05-04	52.000	54.000	50.440	52.000	42.142	44,247
2023-05-03	50.440	52.900	50.440	52.000	42.142	29,919
2023-05-02	48.000	48.000	47.175	48.000	38.900	24,852
2023-04-28	49.000	49.000	49.000	49.000	39.711	12,000
2023-04-27	49.500	49.500	47.150	49.500	40.116	40,021
2023-04-26	50.500	51.450	47.420	49.500	40.116	9,688
2023-04-25	50.500	50.500	48.050	50.500	40.927	4,000
2023-04-24	49.000	49.000	48.200	49.000	39.711	6,500
2023-04-21	50.500	52.000	48.200	50.500	40.927	2,734
2023-04-20	50.500	50.500	48.200	50.500	40.927	220
2023-04-19	50.500	50.500	50.350	50.500	40.927	5,526
2023-04-18	50.285	52.000	50.285	52.000	42.142	28,537
2023-04-17	49.500	51.700	48.600	49.000	39.711	14,700
2023-04-14	48.600	51.700	48.600	49.500	40.116	12,037
2023-04-13	47.500	50.000	47.500	47.500	38.495	41,621
2023-04-12	47.500	47.500	47.500	47.500	38.495	0
2023-04-11	47.500	47.900	45.785	47.500	38.495	22,780
2023-04-06	47.500	47.900	45.700	47.500	38.495	70,531
2023-04-05	41.650	50.000	41.650	47.500	38.495	107,196
2023-04-04	37.000	38.760	36.000	37.000	29.986	23,632
2023-04-03	37.120	37.120	37.000	37.000	29.986	4,000

← NewerPage 15 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.