Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	44.600	44.600	44.000	44.000	35.659	81,197
2023-01-05	44.000	45.500	42.500	45.500	36.874	30,580
2023-01-04	44.000	44.000	44.000	44.000	35.659	0
2023-01-03	44.000	44.500	44.000	44.000	35.659	4,300
2022-12-30	44.000	44.000	43.020	44.000	35.659	1,197
2022-12-29	44.000	44.000	44.000	44.000	35.659	0
2022-12-28	44.000	44.650	43.000	44.000	35.659	16,007
2022-12-23	44.000	44.000	43.000	44.000	35.659	10,000
2022-12-22	44.000	44.690	44.000	44.000	35.659	23,198
2022-12-21	44.500	44.700	44.000	44.000	35.659	8,465
2022-12-20	44.500	44.500	44.500	44.500	36.064	0
2022-12-19	45.550	45.550	43.030	44.500	36.064	10,880
2022-12-16	46.000	46.000	44.050	46.000	37.280	38
2022-12-15	47.000	49.200	44.350	46.500	37.685	14,284
2022-12-14	47.000	47.000	47.000	47.000	38.090	0
2022-12-13	47.000	47.000	47.000	47.000	38.090	0
2022-12-12	47.000	47.000	44.300	47.000	38.090	5
2022-12-09	47.000	47.000	47.000	47.000	38.090	0
2022-12-08	47.000	47.000	44.660	47.000	38.090	4,572
2022-12-07	47.000	47.000	47.000	47.000	38.090	0
2022-12-06	47.000	47.000	47.000	47.000	38.090	0
2022-12-05	47.000	47.000	47.000	47.000	38.090	0
2022-12-02	47.000	47.000	44.660	47.000	38.090	2,972
2022-12-01	47.000	47.000	44.660	47.000	38.090	532
2022-11-30	47.000	47.000	47.000	47.000	38.090	0
2022-11-29	47.000	47.000	47.000	47.000	38.090	0
2022-11-28	47.000	47.000	45.700	47.000	38.090	5,000
2022-11-25	46.990	49.340	46.990	47.000	38.090	19,150
2022-11-24	46.500	46.990	45.500	45.500	36.874	2,000
2022-11-23	46.500	46.500	46.500	46.500	37.685	0
2022-11-22	46.500	46.500	46.500	46.500	37.685	0
2022-11-21	46.500	46.500	46.500	46.500	37.685	0
2022-11-18	46.500	46.500	46.500	46.500	37.685	0
2022-11-17	46.500	46.990	45.000	46.500	37.685	1,717
2022-11-16	46.500	46.500	43.900	46.500	37.685	30,429
2022-11-15	47.500	47.500	45.375	47.500	38.495	7
2022-11-14	47.500	47.500	47.500	47.500	38.495	0
2022-11-11	47.500	47.500	47.500	47.500	38.495	0
2022-11-10	47.500	47.500	47.500	47.500	38.495	0
2022-11-09	47.500	47.500	45.375	47.500	38.495	8
2022-11-08	47.500	47.500	47.500	47.500	38.495	0
2022-11-07	47.500	48.300	47.500	47.500	38.495	4
2022-11-04	47.000	48.400	45.650	47.500	38.495	11,932
2022-11-03	47.000	47.000	47.000	47.000	38.090	0
2022-11-02	47.000	47.000	47.000	47.000	38.090	0
2022-11-01	47.000	48.500	45.500	47.000	38.090	10,787
2022-10-31	47.000	47.000	45.375	47.000	38.090	4,000
2022-10-28	47.000	47.000	46.100	47.000	38.090	23,131
2022-10-27	48.000	49.920	48.000	48.000	38.900	11,237
2022-10-26	46.200	48.000	46.200	47.000	38.090	12,322
2022-10-25	44.500	44.500	44.500	44.500	36.064	0
2022-10-24	44.500	44.500	44.500	44.500	36.064	0
2022-10-21	44.500	46.200	44.500	44.500	36.064	4,680
2022-10-20	44.500	44.500	44.500	44.500	36.064	0
2022-10-19	44.500	44.500	44.500	44.500	36.064	0
2022-10-18	44.500	44.500	44.500	44.500	36.064	0
2022-10-17	44.500	45.900	44.500	44.500	36.064	7,101
2022-10-14	44.500	45.000	44.500	44.500	36.064	8,000
2022-10-13	44.500	44.500	42.556	44.500	36.064	7,766
2022-10-12	45.500	45.500	45.500	45.500	36.874	0

← NewerPage 17 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.