Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	69.000	69.000	68.680	69.000	62.721	5,000
2025-05-22	70.000	70.000	68.600	70.000	63.630	17,043
2025-05-21	70.000	70.000	70.000	70.000	63.630	4,000
2025-05-20	68.500	68.900	68.500	68.500	62.267	14,449
2025-05-19	68.000	68.000	68.000	68.000	61.812	0
2025-05-16	68.500	68.750	67.540	68.000	61.812	18,456
2025-05-15	68.500	70.000	67.550	68.500	62.267	216
2025-05-14	68.500	68.500	67.560	68.500	62.267	3,000
2025-05-13	68.000	70.000	68.000	68.500	62.267	26,495
2025-05-12	68.000	68.790	68.000	68.000	61.812	2,262
2025-05-09	67.000	69.800	67.000	67.500	61.358	42,065
2025-05-08	66.500	66.500	66.500	66.500	60.449	0
2025-05-07	66.500	67.850	65.450	66.500	60.449	9,626
2025-05-06	66.500	67.700	65.250	66.500	60.449	10,323
2025-05-02	65.500	68.000	64.563	66.500	60.449	4,939
2025-05-01	65.500	67.000	64.563	65.500	59.540	26,311
2025-04-30	65.500	67.000	65.500	65.500	59.540	5,000
2025-04-29	65.500	65.500	65.500	65.500	59.540	0
2025-04-28	65.500	67.000	65.500	65.500	59.540	12,080
2025-04-25	64.500	65.640	63.000	65.500	59.540	24,920
2025-04-24	64.500	64.500	64.500	64.500	58.631	0
2025-04-23	64.500	64.500	64.500	64.500	58.631	0
2025-04-22	64.500	64.500	63.000	64.500	58.631	22
2025-04-17	64.500	66.000	63.360	64.500	58.631	6,000
2025-04-16	64.500	66.000	63.309	64.500	58.631	22,636
2025-04-15	64.500	64.500	63.900	64.500	58.631	4,000
2025-04-14	65.000	67.000	64.120	64.500	58.631	28,022
2025-04-11	64.000	65.760	63.110	65.000	59.085	14,000
2025-04-10	64.000	65.500	64.000	64.000	58.176	20,000
2025-04-09	64.000	65.900	64.000	64.000	58.176	25,510
2025-04-08	62.650	64.000	62.650	63.500	57.722	26,925
2025-04-07	64.000	64.000	62.000	62.000	56.358	29,084
2025-04-04	64.800	64.800	63.000	64.000	58.176	20,324
2025-04-03	66.000	67.000	64.000	65.500	59.540	36,151
2025-04-02	66.500	67.150	65.680	66.000	59.994	27,000
2025-04-01	64.500	67.400	64.000	66.500	60.449	66,720
2025-03-31	64.500	64.500	64.500	64.500	58.631	0
2025-03-28	64.500	66.800	63.330	64.500	58.631	29,964
2025-03-27	64.500	66.269	62.650	64.500	58.631	15,580
2025-03-26	65.500	66.250	64.500	64.500	58.631	11,000
2025-03-25	64.500	66.550	64.300	65.500	59.540	15,000
2025-03-24	65.000	67.000	64.450	65.500	59.540	38,544
2025-03-21	64.500	64.500	64.200	64.500	58.631	15,711
2025-03-20	66.000	66.000	64.400	66.000	59.994	3,659
2025-03-19	65.500	66.000	64.600	66.000	59.994	20,000
2025-03-18	64.000	65.600	63.220	64.500	58.631	12,556
2025-03-17	62.500	65.085	62.000	64.000	58.176	83,034
2025-03-14	62.500	64.000	60.200	62.500	56.813	13,645
2025-03-13	62.500	65.000	60.000	62.500	56.813	10,247
2025-03-12	61.500	64.900	61.000	62.500	56.813	31,455
2025-03-11	60.000	63.000	58.850	61.500	55.904	39,183
2025-03-10	60.000	61.880	58.562	60.000	54.540	60,077
2025-03-07	57.000	60.000	56.240	60.000	54.540	111,200
2025-03-06	54.840	62.600	54.840	57.000	51.813	688,158
2025-03-05	54.000	54.000	52.225	52.500	47.723	86,001
2025-03-04	54.500	54.500	53.150	54.500	49.541	8,000
2025-03-03	54.500	54.500	53.500	54.500	49.541	4,000
2025-02-28	54.500	54.500	53.500	54.500	49.541	36,060
2025-02-27	54.500	54.500	54.500	54.500	49.541	0
2025-02-26	54.500	54.500	53.500	54.500	49.541	1,000

← NewerPage 7 of 22 · 1,262 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.