Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	62.950	62.950	59.050	62.500	50.652	39,415
2022-04-14	64.500	64.500	64.500	64.500	52.272	0
2022-04-13	64.500	66.750	62.250	64.500	52.272	2,513
2022-04-12	64.500	64.500	64.500	64.500	52.272	0
2022-04-11	62.500	66.950	60.850	64.500	52.272	17,065
2022-04-08	62.500	62.500	62.500	62.500	50.652	0
2022-04-07	62.500	62.500	60.850	62.500	50.652	9,000
2022-04-06	62.500	65.000	62.500	62.500	50.652	15,200
2022-04-05	61.500	63.750	61.500	61.500	49.841	8,614
2022-04-04	61.500	63.750	59.350	61.500	49.841	18,071
2022-04-01	61.500	64.000	59.350	61.500	49.841	10,800
2022-03-31	61.500	61.500	60.250	61.500	49.841	2,167
2022-03-30	61.500	61.500	61.500	61.500	49.841	0
2022-03-29	61.500	64.000	60.750	61.500	49.841	38,600
2022-03-28	62.500	65.025	59.050	61.500	49.841	91,112
2022-03-25	60.500	64.000	59.275	62.500	50.652	44,287
2022-03-24	60.500	60.500	60.500	60.500	49.031	0
2022-03-23	59.500	61.950	59.450	60.500	49.031	186,666
2022-03-22	59.500	62.000	59.500	59.500	48.220	11,000
2022-03-21	59.500	60.750	57.250	59.500	48.220	8,763
2022-03-18	59.500	59.500	59.500	59.500	48.220	0
2022-03-17	58.000	61.500	58.000	59.500	48.220	15,765
2022-03-16	55.500	57.700	54.200	55.500	44.979	2,580
2022-03-15	55.500	57.750	55.500	55.500	44.979	4,000
2022-03-14	55.500	57.000	55.500	55.500	44.979	4,000
2022-03-11	51.500	57.000	51.200	54.500	44.168	17,019
2022-03-10	52.500	54.950	49.000	52.000	42.142	184,772
2022-03-09	54.500	56.950	52.250	52.500	42.547	44,969
2022-03-08	54.500	55.950	52.050	54.500	44.168	34,999
2022-03-07	55.500	55.950	52.050	54.500	44.168	32,417
2022-03-04	55.500	56.275	52.050	55.500	44.979	49,000
2022-03-03	55.500	58.000	55.500	55.500	44.979	680
2022-03-02	55.500	55.500	55.500	55.500	44.979	0
2022-03-01	55.500	55.500	55.500	55.500	44.979	0
2022-02-28	55.500	55.500	55.050	55.500	44.979	12,355
2022-02-25	57.500	57.500	57.500	57.500	46.600	0
2022-02-24	57.500	58.750	55.000	57.500	46.600	28,175
2022-02-23	60.500	60.500	60.500	60.500	49.031	0
2022-02-22	58.750	61.000	58.750	60.500	49.031	12,667
2022-02-21	57.500	59.750	55.250	57.500	46.600	16,863
2022-02-18	57.500	57.900	57.000	57.500	46.600	5,557
2022-02-17	58.500	58.500	58.500	58.500	47.410	0
2022-02-16	58.500	58.500	57.900	58.500	47.410	1,500
2022-02-15	58.000	58.750	58.000	58.500	47.410	4,170
2022-02-14	56.500	56.500	56.500	56.500	45.789	0
2022-02-11	56.500	57.950	56.500	56.500	45.789	6,031
2022-02-10	55.500	55.500	55.500	55.500	44.979	0
2022-02-09	53.500	57.000	52.000	55.500	44.979	40,232
2022-02-08	56.970	56.970	51.000	53.500	43.358	52,482
2022-02-07	57.500	57.500	55.600	57.500	46.600	3,500
2022-02-04	57.500	59.800	57.500	57.500	46.600	1,663
2022-02-03	57.500	57.500	57.500	57.500	46.600	0
2022-02-02	57.500	57.500	57.500	57.500	46.600	0
2022-02-01	57.500	57.500	57.500	57.500	46.600	0
2022-01-31	57.500	58.750	57.500	57.500	46.600	6,000
2022-01-28	56.500	57.700	55.040	57.000	46.194	12,500
2022-01-27	56.500	56.500	55.040	56.500	45.789	4,500
2022-01-26	57.000	57.000	57.000	57.000	46.194	0
2022-01-25	56.000	58.900	56.000	57.000	46.194	36,000
2022-01-24	56.500	56.500	54.040	56.000	45.384	5,392

← NewerPage 20 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.