Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	114.50	118.00	112.00	115.00	108.49	25,704
2026-07-29	118.50	121.00	112.25	114.50	108.02	46,994
2026-07-28	117.00	121.00	116.00	118.50	111.79	93,483
2026-07-27	117.00	120.00	114.00	117.00	110.38	56,808
2026-07-24	112.00	120.00	110.00	117.00	110.38	122,820
2026-07-23	111.00	115.00	107.00	112.00	105.66	14,859
2026-07-22	108.50	115.00	107.00	111.00	104.72	195,366
2026-07-21	111.50	112.00	106.49	107.00	100.94	246,504
2026-07-20	112.50	115.00	108.00	111.50	105.19	62,929
2026-07-17	112.50	114.95	106.50	112.50	106.13	196,655
2026-07-16	105.00	115.00	105.00	112.50	106.13	159,850
2026-07-15	102.50	105.00	100.00	102.50	96.698	59,856
2026-07-14	100.50	103.00	98.000	102.50	96.698	66,809
2026-07-13	99.000	103.00	97.100	100.50	94.811	50,206
2026-07-10	99.000	103.00	96.550	99.000	93.396	7,918
2026-07-09	101.50	103.00	96.550	99.000	93.396	14,582
2026-07-08	102.50	105.00	100.00	101.50	95.755	16,843
2026-07-07	102.50	105.00	100.00	102.50	96.698	18,540
2026-07-06	102.50	105.00	99.500	102.50	96.698	25,903
2026-07-03	102.50	105.00	100.00	102.50	96.698	54,479
2026-07-02	100.00	105.00	97.550	102.50	96.698	21,238
2026-07-01	97.500	100.00	96.850	100.00	94.340	13,888
2026-06-30	99.201	99.201	95.250	97.500	91.981	67,245
2026-06-29	102.00	105.00	97.000	101.00	95.283	27,252
2026-06-26	100.00	105.00	99.780	102.00	96.226	4,834
2026-06-25	100.50	105.00	97.666	100.00	94.340	31,489
2026-06-24	97.500	105.00	95.000	100.50	94.811	74,261
2026-06-23	102.50	104.00	96.325	97.500	91.981	53,693
2026-06-22	102.50	105.00	100.13	102.50	96.698	5,217
2026-06-19	104.00	105.00	100.60	102.50	96.698	33,254
2026-06-18	105.00	108.00	98.250	102.50	96.698	106,334
2026-06-17	105.00	105.00	100.50	105.00	99.057	14,585
2026-06-16	107.50	110.00	104.00	105.00	99.057	9,696
2026-06-15	109.00	110.00	105.00	107.50	101.42	46,316
2026-06-12	108.50	112.00	107.00	109.00	102.83	41,426
2026-06-11	105.00	108.50	102.00	108.50	102.36	26,907
2026-06-10	104.25	108.00	104.25	105.00	99.057	6,738
2026-06-09	103.50	105.00	102.00	103.50	97.642	10,997
2026-06-08	106.50	108.00	102.30	103.50	97.642	13,056
2026-06-05	108.00	108.00	104.10	106.50	100.47	13,424
2026-06-04	111.38	111.38	106.00	109.00	102.83	22,320
2026-06-03	111.50	112.90	111.50	111.50	105.19	278
2026-06-02	110.50	111.00	108.00	111.00	104.72	11,381
2026-06-01	110.50	113.00	108.65	110.50	104.25	25,538
2026-05-29	110.50	113.00	110.50	110.50	104.25	7,051
2026-05-28	110.00	112.38	108.00	110.50	104.25	25,877
2026-05-27	110.00	112.00	108.00	110.00	103.77	22,621
2026-05-26	110.00	112.00	108.00	110.00	103.77	36,445
2026-05-22	107.50	110.00	105.00	110.00	103.77	225,020
2026-05-21	101.30	110.00	101.30	107.50	101.42	121,375
2026-05-20	99.500	102.00	99.000	100.00	94.340	53,507
2026-05-19	103.50	105.00	98.000	99.500	93.868	88,755
2026-05-18	106.50	108.00	102.00	103.50	97.642	29,959
2026-05-15	106.50	108.00	105.00	106.50	100.47	3,925
2026-05-14	106.50	108.00	105.00	106.50	100.47	17,011
2026-05-13	110.00	110.00	105.00	106.50	100.47	42,878
2026-05-12	112.00	112.00	110.00	110.00	103.77	31,899
2026-05-11	112.00	114.00	110.00	112.50	106.13	23,159
2026-05-08	112.00	114.00	110.00	112.00	105.66	14,867
2026-05-07	112.00	114.00	110.00	112.00	105.66	9,735

← NewerPage 2 of 5 · 254 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.