Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	57.500	58.650	57.500	57.500	46.600	321
2022-07-14	57.500	57.500	57.500	57.500	46.600	0
2022-07-13	57.500	57.500	57.030	57.500	46.600	5,000
2022-07-12	58.500	58.500	58.500	58.500	47.410	0
2022-07-11	58.500	58.500	58.500	58.500	47.410	0
2022-07-08	58.500	58.500	58.500	58.500	47.410	0
2022-07-07	57.500	58.700	56.250	57.500	46.600	4,656
2022-07-06	57.500	57.500	57.000	57.500	46.600	6,784
2022-07-05	59.500	59.500	59.500	59.500	48.220	0
2022-07-04	59.500	59.500	58.040	59.500	48.220	1,107
2022-07-01	60.000	60.000	58.750	60.000	48.626	63,578
2022-06-30	60.500	60.500	60.500	60.500	49.031	0
2022-06-29	60.500	60.500	60.500	60.500	49.031	0
2022-06-28	60.500	61.750	60.500	60.500	49.031	2,500
2022-06-27	60.500	61.900	58.000	60.500	49.031	28,110
2022-06-24	60.500	60.500	60.500	60.500	49.031	0
2022-06-23	60.500	60.500	58.600	60.500	49.031	5,666
2022-06-22	60.500	60.500	60.500	60.500	49.031	0
2022-06-21	60.500	60.500	60.500	60.500	49.031	0
2022-06-20	60.500	60.500	60.500	60.500	49.031	0
2022-06-17	60.500	60.500	60.500	60.500	49.031	50,860
2022-06-16	60.500	60.500	60.000	60.500	49.031	77,464
2022-06-15	61.500	62.950	61.500	61.500	49.841	6,000
2022-06-14	60.500	60.500	60.500	60.500	49.031	0
2022-06-13	60.500	60.500	60.500	60.500	49.031	0
2022-06-10	60.500	60.500	60.275	60.500	49.031	1,343
2022-06-09	60.500	60.500	60.500	60.500	49.031	0
2022-06-08	60.500	60.500	60.275	60.500	49.031	19
2022-06-07	60.500	60.500	60.500	60.500	49.031	0
2022-06-06	60.500	60.500	60.500	60.500	49.031	0
2022-06-01	60.500	60.500	60.500	60.500	49.031	0
2022-05-31	60.500	60.500	60.500	60.500	49.031	0
2022-05-30	60.500	60.500	60.500	60.500	49.031	0
2022-05-27	60.500	60.500	60.250	60.500	49.031	7,313
2022-05-26	61.000	62.720	61.000	61.000	49.436	1,594
2022-05-25	61.000	62.400	60.100	61.000	49.436	25,107
2022-05-24	61.000	62.400	61.000	61.000	49.436	5,429
2022-05-23	61.000	61.000	60.000	61.000	49.436	6,686
2022-05-20	61.000	61.000	61.000	61.000	49.436	0
2022-05-19	61.000	61.000	61.000	61.000	49.436	0
2022-05-18	61.000	61.000	59.000	61.000	49.436	1,250
2022-05-17	61.000	61.000	61.000	61.000	49.436	0
2022-05-16	61.000	61.000	61.000	61.000	49.436	0
2022-05-13	61.000	61.000	61.000	61.000	49.436	30,000
2022-05-12	61.500	61.500	61.500	61.500	49.841	0
2022-05-11	61.500	61.500	61.500	61.500	49.841	0
2022-05-10	61.500	61.500	61.500	61.500	49.841	0
2022-05-09	62.000	62.500	59.500	61.500	49.841	68,000
2022-05-06	62.000	62.000	61.550	62.000	50.246	53,180
2022-05-05	62.500	62.500	62.500	62.500	50.652	0
2022-05-04	62.500	65.000	60.000	62.500	50.652	55,673
2022-05-03	62.500	62.500	62.500	62.500	50.652	0
2022-04-29	62.500	65.000	62.500	62.500	50.652	750
2022-04-28	62.500	62.500	62.500	62.500	50.652	0
2022-04-27	62.500	65.000	62.500	62.500	50.652	328
2022-04-26	62.500	62.500	62.500	62.500	50.652	0
2022-04-25	61.500	63.950	60.500	62.000	50.246	10,022
2022-04-22	62.500	64.640	60.000	61.500	49.841	33,327
2022-04-21	62.500	64.650	62.500	62.500	50.652	14,407
2022-04-20	62.500	62.500	62.500	62.500	50.652	0

← NewerPage 19 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.