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 |
| 2025-10-22 | 108.60 | 111.57 | 108.60 | 111.50 | 105.19 | 86,000 |
| 2025-10-21 | 107.00 | 108.75 | 105.35 | 107.50 | 101.42 | 38,797 |
| 2025-10-20 | 107.00 | 110.00 | 104.55 | 107.00 | 100.94 | 4,096 |
| 2025-10-17 | 108.00 | 111.00 | 104.30 | 107.00 | 100.94 | 42,931 |
| 2025-10-16 | 108.00 | 111.00 | 106.50 | 108.00 | 101.89 | 28,998 |
| 2025-10-15 | 109.50 | 110.46 | 108.00 | 108.00 | 101.89 | 5,815 |
| 2025-10-14 | 109.50 | 109.66 | 108.00 | 109.50 | 103.30 | 12,294 |
| 2025-10-13 | 112.50 | 115.00 | 108.24 | 109.50 | 103.30 | 29,734 |
| 2025-10-10 | 112.50 | 113.50 | 110.00 | 112.50 | 106.13 | 36,190 |
| 2025-10-09 | 113.00 | 113.70 | 110.00 | 112.50 | 106.13 | 14,844 |
| 2025-10-08 | 113.50 | 114.00 | 111.15 | 113.00 | 106.60 | 22,865 |
| 2025-10-07 | 116.00 | 118.00 | 111.00 | 113.50 | 107.08 | 106,582 |
| 2025-10-06 | 109.00 | 118.00 | 109.00 | 115.50 | 108.96 | 178,164 |
| 2025-10-03 | 108.00 | 111.00 | 105.00 | 108.00 | 101.89 | 77,737 |
| 2025-10-02 | 105.00 | 109.00 | 104.61 | 108.00 | 101.89 | 78,370 |
| 2025-10-01 | 100.00 | 108.00 | 100.00 | 105.00 | 99.057 | 169,584 |
| 2025-09-30 | 95.000 | 96.875 | 92.500 | 95.000 | 89.623 | 10,492 |
| 2025-09-29 | 96.000 | 97.000 | 92.650 | 95.000 | 89.623 | 21,696 |
| 2025-09-26 | 96.000 | 98.000 | 96.000 | 96.000 | 90.566 | 6,172 |
| 2025-09-25 | 96.500 | 98.000 | 94.000 | 96.000 | 90.566 | 41,597 |
| 2025-09-24 | 96.000 | 97.900 | 95.000 | 96.500 | 91.038 | 14,005 |
| 2025-09-23 | 95.000 | 97.000 | 95.000 | 96.000 | 90.566 | 6,720 |
| 2025-09-22 | 93.000 | 97.000 | 93.000 | 95.000 | 89.623 | 7,536 |
| 2025-09-19 | 92.000 | 94.000 | 91.660 | 92.500 | 87.264 | 1,624 |
| 2025-09-18 | 92.000 | 92.000 | 91.600 | 92.000 | 86.793 | 4,993 |
| 2025-09-17 | 92.000 | 93.900 | 92.000 | 92.000 | 86.793 | 4,000 |
| 2025-09-16 | 92.000 | 94.000 | 91.600 | 92.000 | 86.793 | 2,574 |
| 2025-09-15 | 92.000 | 94.000 | 90.000 | 92.000 | 86.793 | 23,210 |
| 2025-09-12 | 92.000 | 94.000 | 91.160 | 92.000 | 86.793 | 16,227 |
| 2025-09-11 | 91.500 | 94.000 | 90.000 | 92.000 | 86.793 | 10,601 |
| 2025-09-10 | 91.500 | 93.890 | 90.481 | 91.500 | 86.321 | 7,692 |
| 2025-09-09 | 90.500 | 93.960 | 90.330 | 91.500 | 86.321 | 41,962 |
| 2025-09-08 | 89.000 | 93.000 | 88.000 | 90.500 | 85.377 | 24,827 |
| 2025-09-05 | 89.000 | 90.000 | 88.000 | 89.000 | 83.962 | 45,113 |
| 2025-09-04 | 86.500 | 89.500 | 85.150 | 89.000 | 83.962 | 79,518 |
| 2025-09-03 | 89.780 | 89.780 | 84.915 | 86.500 | 81.604 | 68,966 |
| 2025-09-02 | 91.000 | 91.625 | 91.000 | 91.000 | 85.849 | 11,184 |
| 2025-09-01 | 91.000 | 92.000 | 90.066 | 91.500 | 86.321 | 61,817 |
| 2025-08-29 | 94.500 | 94.878 | 90.000 | 91.000 | 85.849 | 81,342 |
| 2025-08-28 | 96.000 | 97.000 | 94.500 | 94.500 | 89.151 | 18,816 |
| 2025-08-27 | 96.500 | 98.400 | 95.000 | 96.000 | 87.264 | 108,892 |
| 2025-08-26 | 98.500 | 101.00 | 94.420 | 95.000 | 86.355 | 117,504 |
| 2025-08-22 | 98.500 | 99.500 | 96.000 | 98.500 | 89.537 | 64,409 |
| 2025-08-21 | 99.000 | 99.610 | 97.250 | 98.500 | 89.537 | 21,619 |
| 2025-08-20 | 102.20 | 102.20 | 97.000 | 99.000 | 89.991 | 72,562 |
| 2025-08-19 | 103.00 | 103.78 | 102.02 | 102.50 | 93.173 | 30,797 |
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.