Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	50.500	50.500	48.000	50.500	45.905	108,496
2024-11-27	51.500	52.400	51.500	51.500	46.814	19
2024-11-26	51.500	51.500	51.500	51.500	46.814	0
2024-11-25	51.500	51.500	50.030	51.500	46.814	19,016
2024-11-22	51.500	51.500	50.158	51.500	46.814	1,487
2024-11-21	52.000	52.000	52.000	52.000	47.268	0
2024-11-20	52.000	52.000	50.000	52.000	47.268	23,000
2024-11-19	52.000	52.000	52.000	52.000	47.268	0
2024-11-18	52.000	52.000	52.000	52.000	47.268	0
2024-11-15	53.000	53.800	51.450	52.000	47.268	25,582
2024-11-14	53.000	53.850	52.500	52.500	47.723	4,443
2024-11-13	53.000	53.550	52.500	52.500	47.723	16,993
2024-11-12	53.000	53.000	51.000	53.000	48.177	12,054
2024-11-11	54.500	54.800	49.100	53.000	48.177	106,775
2024-11-08	54.660	54.660	52.500	54.500	49.541	41,509
2024-11-07	55.000	55.000	55.000	55.000	49.995	0
2024-11-06	55.000	55.000	55.000	55.000	49.995	901
2024-11-05	55.125	55.125	54.125	55.000	49.995	10,000
2024-11-04	55.150	55.150	54.000	55.000	49.995	10,230
2024-11-01	55.250	55.250	54.000	55.000	49.995	33,896
2024-10-31	55.000	56.550	53.200	55.500	50.450	45,086
2024-10-30	51.500	56.800	50.000	55.000	49.995	57,269
2024-10-29	51.500	51.500	50.500	51.500	46.814	4,000
2024-10-28	52.000	52.000	52.000	52.000	47.268	0
2024-10-25	51.500	52.000	51.000	52.000	47.268	16,459
2024-10-24	51.100	52.900	51.100	51.500	46.814	17,631
2024-10-23	51.666	51.666	50.500	50.500	45.905	28,631
2024-10-22	52.800	52.800	51.550	52.500	47.723	21,489
2024-10-21	54.000	54.000	53.000	54.000	49.086	3,000
2024-10-18	54.000	54.000	53.000	54.000	49.086	1,608
2024-10-17	54.000	54.000	53.680	54.000	49.086	7,750
2024-10-16	54.000	54.000	53.800	54.000	49.086	1,851
2024-10-15	54.000	54.000	53.025	54.000	49.086	6,957
2024-10-14	54.000	54.100	53.000	54.000	49.086	2,235
2024-10-11	54.000	54.100	53.000	54.000	49.086	3,518
2024-10-10	54.100	54.100	53.000	54.000	49.086	17,344
2024-10-09	54.700	54.700	53.000	54.500	49.541	4,871
2024-10-08	54.500	54.700	53.000	54.500	49.541	4,027
2024-10-07	54.500	54.500	53.180	54.500	49.541	4,000
2024-10-04	54.500	54.500	53.000	54.500	49.541	2,500
2024-10-03	54.640	54.640	54.500	54.500	49.541	6,000
2024-10-02	54.660	54.660	54.500	54.500	49.541	4,566
2024-10-01	54.500	54.500	53.150	54.500	49.541	11,500
2024-09-30	54.500	54.500	53.110	54.500	49.541	5,702
2024-09-27	54.500	54.500	53.300	54.500	49.541	3,655
2024-09-26	54.990	54.990	53.100	54.500	49.541	6,459
2024-09-25	56.300	56.300	53.250	54.500	49.541	8,823
2024-09-24	56.500	56.500	55.000	56.500	51.359	8,000
2024-09-23	56.500	56.500	55.100	56.500	51.359	10,877
2024-09-20	56.500	56.950	55.000	56.500	51.359	7,087
2024-09-19	56.500	56.500	55.300	56.500	51.359	9
2024-09-18	56.500	56.500	55.330	56.500	51.359	19,655
2024-09-17	56.500	56.500	56.500	56.500	51.359	0
2024-09-16	55.500	57.700	54.000	56.500	51.359	56,670
2024-09-13	55.500	55.700	55.500	55.500	50.450	10,023
2024-09-12	55.500	55.750	55.500	55.500	50.450	10,000
2024-09-11	55.500	55.800	55.500	55.500	50.450	537
2024-09-10	56.000	56.500	54.250	55.500	50.450	4,246
2024-09-09	56.000	57.000	55.200	56.000	50.904	21,611
2024-09-06	56.000	56.232	55.200	56.000	50.904	5,010

← NewerPage 9 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.