Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	45.500	45.500	45.500	45.500	36.874	0
2022-10-10	45.500	45.500	45.500	45.500	36.874	0
2022-10-07	45.500	45.500	45.500	45.500	36.874	0
2022-10-06	45.500	45.500	45.500	45.500	36.874	0
2022-10-05	45.500	45.500	45.500	45.500	36.874	0
2022-10-04	45.500	45.500	45.500	45.500	36.874	0
2022-10-03	45.500	45.500	45.500	45.500	36.874	0
2022-09-30	45.500	45.950	44.100	45.500	36.874	7,500
2022-09-29	45.500	45.500	45.500	45.500	36.874	0
2022-09-28	46.000	46.500	45.500	45.500	36.874	5,000
2022-09-27	47.400	47.400	45.000	46.000	37.280	32,988
2022-09-26	48.000	48.000	47.000	48.000	38.900	6,150
2022-09-23	50.000	50.750	48.500	50.000	40.521	34,533
2022-09-22	50.000	50.000	50.000	50.000	40.521	0
2022-09-21	50.000	50.000	50.000	50.000	40.521	0
2022-09-20	50.000	50.000	50.000	50.000	40.521	0
2022-09-16	50.000	50.000	50.000	50.000	40.521	0
2022-09-15	50.000	50.000	50.000	50.000	40.521	0
2022-09-14	50.000	50.000	49.550	50.000	40.521	4,401
2022-09-13	50.000	50.000	50.000	50.000	40.521	0
2022-09-12	50.000	52.000	50.000	50.000	40.521	5,000
2022-09-09	50.000	50.000	50.000	50.000	40.521	0
2022-09-08	50.000	52.000	49.250	50.000	40.521	32,000
2022-09-07	50.000	50.000	50.000	50.000	40.521	0
2022-09-06	50.000	50.000	50.000	50.000	40.521	0
2022-09-05	51.500	51.700	49.250	50.000	40.521	25,193
2022-09-02	51.500	51.500	51.500	51.500	41.737	0
2022-09-01	51.500	51.500	51.500	51.500	41.737	0
2022-08-31	51.500	51.500	51.500	51.500	41.737	0
2022-08-30	51.500	51.500	50.150	51.500	41.737	5,600
2022-08-26	51.500	51.500	50.150	51.500	41.737	49,171
2022-08-25	51.500	51.500	51.500	51.500	41.737	0
2022-08-24	51.500	51.500	51.500	51.500	41.737	0
2022-08-23	51.500	52.000	51.500	51.500	41.737	8,000
2022-08-22	51.500	51.500	50.300	51.500	41.737	5,251
2022-08-19	51.500	51.500	50.300	51.500	41.737	1,000
2022-08-18	51.500	51.500	51.500	51.500	41.737	0
2022-08-17	51.500	51.500	51.500	51.500	41.737	0
2022-08-16	53.500	53.900	51.100	51.500	41.737	38,500
2022-08-15	53.500	53.500	53.500	53.500	43.358	0
2022-08-12	53.500	53.500	53.000	53.500	43.358	40,500
2022-08-11	53.500	53.500	53.500	53.500	43.358	0
2022-08-10	53.500	53.929	52.000	53.500	43.358	38,000
2022-08-09	53.500	53.500	53.010	53.500	43.358	7,500
2022-08-08	54.000	54.400	53.010	54.000	43.763	56,843
2022-08-05	54.100	54.100	53.380	54.000	43.763	63,000
2022-08-04	55.500	55.500	55.500	55.500	44.979	0
2022-08-03	55.500	55.500	55.500	55.500	44.979	1,500
2022-08-02	55.500	55.500	55.500	55.500	44.979	0
2022-08-01	54.500	56.400	53.315	55.500	44.979	39,439
2022-07-29	54.500	54.900	53.315	54.500	44.168	3,800
2022-07-28	54.500	54.500	54.500	54.500	44.168	0
2022-07-27	54.500	54.500	54.500	54.500	44.168	0
2022-07-26	54.500	54.500	54.500	54.500	44.168	0
2022-07-25	54.500	54.500	54.500	54.500	44.168	0
2022-07-22	54.500	54.500	53.300	54.500	44.168	115,987
2022-07-21	54.500	54.500	54.500	54.500	44.168	0
2022-07-20	54.500	54.500	53.260	54.500	44.168	6,696
2022-07-19	54.500	54.500	53.250	54.500	44.168	35,572
2022-07-18	55.850	55.850	53.250	54.500	44.168	26,880

← NewerPage 18 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.