Northern Bear Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 104.00 | 104.00 | 102.15 | 103.00 | 93.627 | 59,622 |
| 2025-08-15 | 104.00 | 105.20 | 102.62 | 104.00 | 94.536 | 36,295 |
| 2025-08-14 | 105.00 | 105.35 | 102.60 | 104.00 | 94.536 | 50,081 |
| 2025-08-13 | 104.00 | 106.50 | 103.02 | 105.00 | 95.445 | 79,090 |
| 2025-08-12 | 102.50 | 105.33 | 102.45 | 104.00 | 94.536 | 137,878 |
| 2025-08-11 | 101.00 | 103.50 | 98.550 | 102.50 | 93.173 | 116,861 |
| 2025-08-08 | 96.000 | 102.00 | 94.650 | 101.00 | 91.809 | 183,370 |
| 2025-08-07 | 97.400 | 97.400 | 95.813 | 96.000 | 87.264 | 40,757 |
| 2025-08-06 | 99.000 | 99.000 | 98.000 | 99.000 | 89.991 | 13,000 |
| 2025-08-05 | 97.500 | 100.75 | 97.500 | 99.500 | 90.446 | 81,757 |
| 2025-08-04 | 96.500 | 100.60 | 95.000 | 97.000 | 88.173 | 132,613 |
| 2025-08-01 | 97.250 | 97.250 | 95.000 | 96.500 | 87.719 | 39,543 |
| 2025-07-31 | 98.500 | 100.62 | 96.550 | 98.500 | 89.537 | 68,854 |
| 2025-07-30 | 100.50 | 101.00 | 96.650 | 98.500 | 89.537 | 137,493 |
| 2025-07-29 | 102.00 | 102.00 | 99.500 | 100.50 | 91.355 | 27,119 |
| 2025-07-28 | 102.00 | 105.90 | 101.00 | 102.50 | 93.173 | 116,116 |
| 2025-07-25 | 103.50 | 104.25 | 100.00 | 102.00 | 92.718 | 20,465 |
| 2025-07-24 | 100.50 | 105.00 | 100.50 | 103.50 | 94.082 | 168,006 |
| 2025-07-23 | 101.00 | 101.88 | 94.150 | 100.00 | 90.900 | 183,439 |
| 2025-07-22 | 103.00 | 105.00 | 99.000 | 101.00 | 91.809 | 125,732 |
| 2025-07-21 | 100.00 | 110.00 | 98.920 | 103.00 | 93.627 | 382,014 |
| 2025-07-18 | 94.500 | 101.90 | 93.422 | 100.00 | 90.900 | 248,889 |
| 2025-07-17 | 95.000 | 96.111 | 93.000 | 94.500 | 85.901 | 156,838 |
| 2025-07-16 | 94.000 | 97.800 | 93.500 | 95.000 | 86.355 | 119,175 |
| 2025-07-15 | 94.500 | 98.750 | 90.500 | 94.000 | 85.446 | 221,578 |
| 2025-07-14 | 93.500 | 98.000 | 90.500 | 92.500 | 84.083 | 178,165 |
| 2025-07-11 | 89.500 | 95.000 | 88.000 | 93.500 | 84.992 | 153,275 |
| 2025-07-10 | 87.540 | 90.000 | 87.540 | 89.500 | 81.356 | 22,438 |
| 2025-07-09 | 87.500 | 89.000 | 86.850 | 87.500 | 79.538 | 15,075 |
| 2025-07-08 | 87.000 | 89.000 | 86.000 | 87.500 | 79.538 | 24,135 |
| 2025-07-07 | 83.500 | 87.820 | 83.500 | 87.000 | 79.083 | 81,938 |
| 2025-07-04 | 82.350 | 84.670 | 82.350 | 83.500 | 75.902 | 28,449 |
| 2025-07-03 | 80.500 | 83.000 | 80.500 | 82.000 | 74.538 | 15,856 |
| 2025-07-02 | 80.500 | 81.200 | 79.000 | 80.500 | 73.175 | 14,098 |
| 2025-07-01 | 80.500 | 80.500 | 80.500 | 80.500 | 73.175 | 0 |
| 2025-06-30 | 80.500 | 80.500 | 80.500 | 80.500 | 73.175 | 0 |
| 2025-06-27 | 80.500 | 81.670 | 79.030 | 80.500 | 73.175 | 4,582 |
| 2025-06-26 | 80.500 | 80.500 | 80.500 | 80.500 | 73.175 | 0 |
| 2025-06-25 | 80.500 | 81.670 | 80.250 | 80.500 | 73.175 | 12,434 |
| 2025-06-24 | 80.500 | 82.000 | 80.250 | 80.500 | 73.175 | 8,350 |
| 2025-06-23 | 80.250 | 81.850 | 80.250 | 80.500 | 73.175 | 8,364 |
| 2025-06-20 | 80.000 | 82.000 | 78.900 | 80.000 | 72.720 | 40,078 |
| 2025-06-19 | 78.880 | 82.000 | 78.880 | 80.000 | 72.720 | 84,000 |
| 2025-06-18 | 79.500 | 80.500 | 78.000 | 78.500 | 71.357 | 247,148 |
| 2025-06-17 | 80.500 | 83.000 | 79.500 | 79.500 | 72.266 | 248,482 |
| 2025-06-16 | 80.500 | 82.000 | 79.500 | 80.500 | 73.175 | 19,082 |
| 2025-06-13 | 80.500 | 82.000 | 79.000 | 80.500 | 73.175 | 7,183 |
| 2025-06-12 | 79.300 | 81.000 | 79.300 | 80.500 | 73.175 | 9,957 |
| 2025-06-11 | 77.500 | 80.000 | 77.500 | 78.000 | 70.902 | 12,173 |
| 2025-06-10 | 77.500 | 79.000 | 76.350 | 77.500 | 70.448 | 43,119 |
| 2025-06-09 | 77.500 | 79.000 | 76.000 | 77.500 | 70.448 | 148,129 |
| 2025-06-06 | 74.000 | 78.800 | 74.000 | 77.500 | 70.448 | 129,740 |
| 2025-06-05 | 72.300 | 75.000 | 72.300 | 73.500 | 66.812 | 35,831 |
| 2025-06-04 | 72.000 | 72.000 | 71.450 | 72.000 | 65.448 | 5,006 |
| 2025-06-03 | 70.000 | 75.000 | 69.760 | 72.000 | 65.448 | 47,242 |
| 2025-06-02 | 70.000 | 72.000 | 69.330 | 70.000 | 63.630 | 34,249 |
| 2025-05-30 | 70.000 | 70.000 | 68.740 | 70.000 | 63.630 | 5,000 |
| 2025-05-29 | 69.500 | 72.000 | 68.000 | 70.000 | 63.630 | 2,569 |
| 2025-05-28 | 69.500 | 70.250 | 68.850 | 69.500 | 63.176 | 10,500 |
| 2025-05-27 | 69.000 | 71.000 | 67.600 | 69.500 | 63.176 | 16,499 |
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.