Northern Bear Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 50.000 | 50.400 | 50.000 | 50.000 | 40.521 | 1,984 |
| 2021-10-25 | 50.000 | 50.000 | 48.360 | 50.000 | 40.521 | 29,050 |
| 2021-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 40.521 | 0 |
| 2021-10-21 | 50.000 | 50.400 | 48.360 | 50.000 | 40.521 | 3,500 |
| 2021-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 40.521 | 0 |
| 2021-10-19 | 50.000 | 50.000 | 48.350 | 50.000 | 40.521 | 2,500 |
| 2021-10-18 | 50.000 | 51.500 | 50.000 | 50.000 | 40.521 | 8,715 |
| 2021-10-15 | 49.000 | 50.000 | 49.000 | 50.000 | 40.521 | 9,225 |
| 2021-10-14 | 49.000 | 49.000 | 48.950 | 49.000 | 39.711 | 123,000 |
← NewerPage 22 of 22 · 1,269 trading days
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.