Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	38.500	38.760	38.000	38.000	30.796	24,236
2023-03-30	38.500	39.130	35.300	38.500	31.201	10,530
2023-03-29	38.500	39.300	38.500	38.500	31.201	4,000
2023-03-28	39.320	39.320	38.500	38.500	31.201	2,247
2023-03-27	40.000	40.000	38.000	40.000	32.417	4,000
2023-03-24	40.000	40.000	37.500	40.000	32.417	50,000
2023-03-23	40.000	40.000	39.400	40.000	32.417	1,500
2023-03-22	40.000	40.000	40.000	40.000	32.417	0
2023-03-21	40.000	40.000	40.000	40.000	32.417	0
2023-03-20	40.000	40.000	40.000	40.000	32.417	0
2023-03-17	40.000	41.900	40.000	40.000	32.417	25,000
2023-03-16	40.000	40.000	40.000	40.000	32.417	0
2023-03-15	40.500	41.400	39.100	40.000	32.417	4,500
2023-03-14	40.500	40.500	40.500	40.500	32.822	0
2023-03-13	40.500	40.500	40.500	40.500	32.822	0
2023-03-10	40.500	40.500	40.200	40.500	32.822	54,693
2023-03-09	42.400	42.400	39.500	40.500	32.822	48,017
2023-03-08	42.500	42.500	40.250	42.500	34.443	25,000
2023-03-07	42.500	44.250	42.500	42.500	34.443	6,000
2023-03-06	43.200	43.200	42.500	42.500	34.443	18,500
2023-03-03	45.000	46.280	45.000	45.000	36.469	54
2023-03-02	45.000	45.000	45.000	45.000	36.469	0
2023-03-01	45.000	45.000	43.000	45.000	36.469	4,500
2023-02-28	45.000	45.000	45.000	45.000	36.469	0
2023-02-27	45.000	45.000	43.240	45.000	36.469	4,000
2023-02-24	45.000	45.000	45.000	45.000	36.469	0
2023-02-23	44.500	46.000	44.500	44.500	36.064	4,518
2023-02-22	43.500	45.000	43.500	43.500	35.254	4,750
2023-02-21	42.500	42.500	42.500	42.500	34.443	0
2023-02-20	42.500	44.000	40.500	42.500	34.443	5,500
2023-02-17	42.500	42.500	42.500	42.500	34.443	0
2023-02-16	42.500	42.900	42.500	42.500	34.443	15,000
2023-02-15	42.500	43.000	40.350	42.500	34.443	9,000
2023-02-14	42.500	42.500	40.300	42.500	34.443	13,000
2023-02-13	42.500	42.500	42.500	42.500	34.443	8,000
2023-02-10	42.500	42.500	41.870	42.500	34.443	8,000
2023-02-09	42.500	42.500	41.900	42.500	34.443	18,000
2023-02-08	42.500	42.500	40.010	42.500	34.443	20,000
2023-02-07	42.500	42.500	42.500	42.500	34.443	0
2023-02-06	42.500	42.500	42.500	42.500	34.443	0
2023-02-03	42.500	42.500	40.500	42.500	34.443	20,000
2023-02-02	42.500	42.500	42.000	42.500	34.443	10,000
2023-02-01	42.500	42.500	40.000	42.500	34.443	25,457
2023-01-31	42.500	42.500	42.030	42.500	34.443	4,000
2023-01-30	42.400	42.400	41.100	42.400	34.362	22,104
2023-01-27	43.500	44.400	43.500	43.500	35.254	1,000
2023-01-26	43.500	43.500	42.050	43.500	35.254	7,384
2023-01-25	43.500	43.900	43.500	43.500	35.254	3,000
2023-01-24	43.500	43.500	43.500	43.500	35.254	0
2023-01-23	43.500	43.500	42.030	43.500	35.254	4,000
2023-01-20	43.500	43.500	43.500	43.500	35.254	0
2023-01-19	43.500	43.500	43.500	43.500	35.254	0
2023-01-18	43.500	43.500	43.500	43.500	35.254	0
2023-01-17	43.500	43.500	43.500	43.500	35.254	0
2023-01-16	43.200	43.200	42.125	43.200	35.010	9,000
2023-01-13	43.500	43.500	43.500	43.500	35.254	10,000
2023-01-12	43.200	43.200	42.500	43.200	35.010	36,095
2023-01-11	44.000	44.000	44.000	44.000	35.659	0
2023-01-10	44.000	44.000	44.000	44.000	35.659	0
2023-01-09	44.000	44.000	44.000	44.000	35.659	0

← NewerPage 16 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.