Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	112.00	114.00	110.00	112.00	105.66	23,913
2026-05-05	111.00	114.00	110.00	112.00	105.66	31,075
2026-05-01	111.00	111.00	111.00	111.00	104.72	0
2026-04-30	111.00	111.00	110.00	111.00	104.72	7,058
2026-04-29	111.00	112.00	110.00	111.00	104.72	1,255
2026-04-28	112.50	114.00	108.10	111.00	104.72	8,948
2026-04-27	114.50	118.00	111.00	112.50	106.13	18,079
2026-04-24	114.50	118.00	111.28	114.50	108.02	27,777
2026-04-23	116.00	117.00	113.00	114.50	108.02	21,052
2026-04-22	119.50	121.00	114.00	116.00	109.43	21,569
2026-04-21	118.50	121.00	116.00	119.50	112.74	15,638
2026-04-20	122.50	124.00	114.55	118.50	111.79	45,826
2026-04-17	125.00	126.00	122.00	122.50	115.57	46,829
2026-04-16	127.00	130.00	123.00	125.00	117.92	21,682
2026-04-15	119.97	131.75	119.97	127.00	119.81	79,029
2026-04-14	111.00	122.00	110.00	118.50	111.79	49,858
2026-04-13	107.50	111.00	105.00	111.00	104.72	17,119
2026-04-10	107.50	107.50	105.00	107.50	101.42	429
2026-04-09	107.50	110.00	105.00	107.50	101.42	38,104
2026-04-08	103.00	108.00	100.00	107.50	101.42	56,433
2026-04-07	102.50	106.08	100.00	103.00	97.170	40,132
2026-04-02	102.50	105.00	100.50	102.50	96.698	41,311
2026-04-01	103.95	103.95	101.38	102.50	96.698	24,900
2026-03-31	105.50	108.00	103.00	104.00	98.113	14,218
2026-03-30	106.50	110.00	103.66	105.50	99.528	57,774
2026-03-27	98.500	108.00	98.000	106.50	100.47	41,299
2026-03-26	98.500	104.00	97.800	98.500	92.925	20,512
2026-03-25	97.500	102.00	95.000	98.500	92.925	29,886
2026-03-24	97.500	100.00	95.000	97.500	91.981	18,056
2026-03-23	97.500	100.00	95.000	97.500	91.981	162,687
2026-03-20	93.500	100.00	92.770	97.500	91.981	46,215
2026-03-19	96.360	96.360	92.480	93.500	88.208	108,544
2026-03-18	98.000	102.00	95.000	99.000	93.396	122,189
2026-03-17	101.00	104.00	96.375	98.000	92.453	64,497
2026-03-16	106.00	109.00	98.300	101.00	95.283	68,791
2026-03-13	106.00	109.00	104.30	106.00	100.00	11,294
2026-03-12	106.00	108.16	105.00	106.00	100.00	21,822
2026-03-11	110.50	113.00	104.00	106.00	100.00	59,365
2026-03-10	106.00	113.00	106.00	110.50	104.25	71,632
2026-03-09	106.00	106.00	96.000	103.00	97.170	239,684
2026-03-06	114.50	115.00	105.30	106.50	100.47	95,812
2026-03-05	114.12	117.00	114.12	114.50	108.02	22,183
2026-03-04	114.00	116.00	111.00	114.00	107.55	80,939
2026-03-03	116.50	118.00	108.75	113.00	106.60	85,329
2026-03-02	116.50	118.00	115.33	116.50	109.91	13,584
2026-02-27	117.50	120.00	115.00	116.50	109.91	84,199
2026-02-26	116.50	120.00	115.55	117.50	110.85	37,873
2026-02-25	120.50	123.00	115.00	116.50	109.91	33,674
2026-02-24	123.50	126.51	118.15	120.50	113.68	36,784
2026-02-23	117.00	126.50	116.33	123.50	116.51	62,481
2026-02-20	116.00	117.50	107.00	117.00	110.38	551,220
2026-02-19	119.00	124.00	115.00	116.00	109.43	69,270
2026-02-18	118.00	120.00	112.42	118.00	111.32	250,115
2026-02-17	126.50	128.00	116.00	124.00	116.98	122,695
2026-02-16	130.00	132.00	125.00	125.00	117.92	34,358
2026-02-13	130.00	132.00	128.04	130.00	122.64	6,645
2026-02-12	132.50	135.00	128.00	130.00	122.64	24,875
2026-02-11	134.50	137.00	130.00	132.50	125.00	18,650
2026-02-10	137.50	137.89	133.00	134.50	126.89	35,017
2026-02-09	138.00	140.00	135.00	137.50	129.72	17,357

← NewerPage 3 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.