Northern Bear Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 110.50 | 114.64 | 110.00 | 113.50 | 107.08 | 156,178 |
| 2025-11-10 | 107.60 | 110.80 | 107.60 | 109.00 | 102.83 | 115,102 |
| 2025-11-07 | 107.50 | 109.00 | 105.00 | 107.50 | 101.42 | 95,689 |
| 2025-11-06 | 107.50 | 109.00 | 105.00 | 107.50 | 101.42 | 6,508 |
| 2025-11-05 | 107.50 | 110.00 | 106.55 | 107.50 | 101.42 | 110,810 |
| 2025-11-04 | 107.50 | 110.00 | 106.55 | 107.50 | 101.42 | 3,281 |
| 2025-11-03 | 107.50 | 110.00 | 107.50 | 107.50 | 101.42 | 36,068 |
| 2025-10-31 | 108.00 | 110.00 | 105.80 | 107.50 | 101.42 | 90,595 |
| 2025-10-30 | 108.00 | 111.00 | 105.65 | 108.00 | 101.89 | 35,290 |
| 2025-10-29 | 108.00 | 111.00 | 105.00 | 108.00 | 101.89 | 4,240 |
| 2025-10-28 | 108.00 | 111.00 | 105.65 | 108.00 | 101.89 | 25,583 |
| 2025-10-27 | 108.00 | 111.00 | 105.66 | 108.00 | 101.89 | 53,625 |
| 2025-10-24 | 108.00 | 111.00 | 107.50 | 108.00 | 101.89 | 79,060 |
| 2025-10-23 | 111.01 | 111.01 | 107.44 | 108.00 | 101.89 | 22,298 |
← NewerPage 5 of 5 · 254 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.