Northern Bear Plc historical data
| 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 |
← NewerPage 3 of 3 · 128 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.