Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	54.500	54.690	53.500	54.500	49.541	15,702
2025-02-24	54.000	54.500	53.000	54.500	49.541	4,004
2025-02-21	54.000	54.000	54.000	54.000	49.086	0
2025-02-20	54.000	54.000	54.000	54.000	49.086	0
2025-02-19	54.000	54.000	54.000	54.000	49.086	0
2025-02-18	54.000	54.000	54.000	54.000	49.086	0
2025-02-17	54.000	55.000	53.500	54.000	49.086	9,576
2025-02-14	54.000	54.700	53.515	54.000	49.086	1,009
2025-02-13	54.000	55.000	54.000	54.000	49.086	23
2025-02-12	54.000	55.000	54.000	54.000	49.086	5,000
2025-02-11	54.500	55.940	53.565	54.000	49.086	17,527
2025-02-10	54.500	56.000	53.515	54.500	49.541	16,501
2025-02-07	54.500	54.500	54.500	54.500	49.541	1,734
2025-02-06	54.500	54.500	54.500	54.500	49.541	0
2025-02-05	54.500	54.500	54.500	54.500	49.541	0
2025-02-04	54.500	54.500	53.450	54.500	49.541	4,000
2025-02-03	54.500	54.500	53.440	54.500	49.541	8,991
2025-01-31	55.000	55.000	53.000	55.000	49.995	18,686
2025-01-30	55.000	55.000	53.720	55.000	49.995	2,500
2025-01-29	55.000	55.000	53.850	55.000	49.995	18,571
2025-01-28	55.000	55.000	53.850	55.000	49.995	101
2025-01-27	55.000	55.000	55.000	55.000	49.995	0
2025-01-24	54.500	55.000	54.000	55.000	49.995	28,225
2025-01-23	54.500	54.500	54.500	54.500	49.541	0
2025-01-22	54.500	54.500	54.500	54.500	49.541	0
2025-01-21	54.500	54.500	54.000	54.500	49.541	19,871
2025-01-20	55.500	56.000	55.500	55.500	50.450	3,600
2025-01-17	55.000	56.250	55.000	55.000	49.995	72
2025-01-16	55.000	56.000	55.000	55.000	49.995	2,500
2025-01-15	55.000	56.250	53.720	55.000	49.995	6,309
2025-01-14	55.000	55.000	54.444	55.000	49.995	29,157
2025-01-13	56.000	56.000	56.000	56.000	50.904	0
2025-01-10	56.000	56.000	54.900	56.000	50.904	12,663
2025-01-09	55.500	56.000	55.000	56.000	50.904	6,877
2025-01-08	55.500	55.500	53.250	55.500	50.450	46,734
2025-01-07	55.500	55.500	54.500	55.500	50.450	1,663
2025-01-06	55.500	55.600	54.500	55.500	50.450	17,899
2025-01-03	55.500	55.500	53.750	55.500	50.450	4,350
2025-01-02	55.500	55.650	53.750	55.500	50.450	6,951
2024-12-31	56.500	57.400	55.450	55.500	50.450	4,051
2024-12-30	56.500	56.500	56.500	56.500	51.359	0
2024-12-27	56.500	57.450	56.500	56.500	51.359	2,870
2024-12-24	56.000	58.000	55.500	55.500	50.450	89
2024-12-23	55.500	57.450	55.500	55.500	50.450	4,200
2024-12-20	55.500	55.500	55.500	55.500	50.450	0
2024-12-19	55.500	55.500	55.500	55.500	50.450	0
2024-12-18	54.500	55.500	53.000	55.500	50.450	114,361
2024-12-17	54.000	54.400	53.000	53.500	48.632	33,937
2024-12-16	54.650	54.650	54.000	54.000	49.086	1,846
2024-12-13	54.000	55.000	54.000	54.000	49.086	10,990
2024-12-12	54.500	54.670	53.500	53.500	48.632	1,778
2024-12-11	54.500	54.500	54.500	54.500	49.541	0
2024-12-10	54.500	54.500	54.400	54.500	49.541	78
2024-12-09	54.500	54.500	54.410	54.500	49.541	10,000
2024-12-06	54.500	54.500	52.275	54.500	49.541	5,754
2024-12-05	54.500	54.500	52.550	54.500	49.541	26,000
2024-12-04	54.500	55.700	54.500	54.500	49.541	3
2024-12-03	54.500	56.000	52.000	54.500	49.541	30,200
2024-12-02	54.500	56.125	53.250	54.500	49.541	14,333
2024-11-29	56.500	58.400	52.000	54.500	49.541	407,954

← NewerPage 8 of 22 · 1,269 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.