Northern Bear Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	105.00	112.40	105.00	108.50	108.50	89,590
2026-10-22	98.500	104.50	98.000	101.50	101.50	56,342
2026-10-21	97.500	98.800	96.300	98.500	98.500	12,130
2026-10-20	99.390	99.390	97.500	97.500	97.500	21,881
2026-10-19	99.500	100.50	97.150	99.500	99.500	15,590
2026-10-16	99.500	102.00	95.000	99.500	99.500	89,440
2026-10-15	99.500	102.00	97.000	99.500	99.500	25,330
2026-10-14	98.500	101.00	98.000	99.500	99.500	58,720
2026-10-13	99.500	100.00	97.580	98.000	98.000	11,090
2026-10-12	102.50	105.00	95.300	99.500	99.500	140,077
2026-10-09	102.50	105.00	100.00	102.50	102.50	26,075
2026-10-08	106.00	107.00	101.34	102.50	102.50	16,354
2026-10-07	106.00	107.00	105.32	106.00	106.00	1,690
2026-10-06	108.50	112.00	105.00	105.00	105.00	21,961
2026-10-05	112.50	113.00	105.00	108.50	108.50	27,907
2026-10-02	112.50	115.00	110.00	112.50	112.50	5,068
2026-10-01	115.00	120.00	111.00	112.50	112.50	100,274
2026-09-30	111.50	115.00	110.00	115.00	115.00	18,462
2026-09-29	109.25	115.00	109.25	111.50	111.50	7,019
2026-09-28	108.50	112.00	105.00	108.50	108.50	75,167
2026-09-25	108.50	112.00	105.00	108.50	108.50	18,574
2026-09-24	108.50	111.23	106.75	108.50	108.50	79,240
2026-09-23	110.00	115.00	105.00	108.50	108.50	7,794

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.