Northern Bear Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-22	110.00	115.00	105.00	110.00	110.00	16,480
2026-09-21	110.00	115.00	105.00	110.00	110.00	175,558
2026-09-18	108.50	115.00	108.50	110.00	110.00	40,056
2026-09-17	111.50	113.89	107.50	107.50	107.50	59,067
2026-09-16	119.50	120.00	110.00	111.50	111.50	42,033
2026-09-15	119.50	124.00	119.50	119.50	119.50	2,199
2026-09-14	120.50	124.00	114.63	120.50	120.50	37,699
2026-09-11	120.50	124.00	117.77	120.50	120.50	19,037
2026-09-10	117.00	123.75	115.10	120.50	120.50	37,838
2026-09-09	112.50	120.00	112.00	117.00	117.00	24,311
2026-09-08	112.50	115.00	110.00	113.50	113.50	74,150
2026-09-07	112.50	115.00	110.00	112.50	112.50	7,798
2026-09-04	112.50	115.00	112.50	112.50	112.50	8,951
2026-09-03	112.50	115.00	110.60	112.50	112.50	19,090
2026-09-02	112.50	115.00	110.00	112.50	112.50	27,965
2026-09-01	117.50	120.00	110.00	112.50	112.50	74,494
2026-08-28	125.00	130.00	117.10	117.50	117.50	72,185
2026-08-27	129.00	133.00	122.50	125.00	125.00	39,471
2026-08-26	134.00	138.00	130.10	132.50	125.00	162,651
2026-08-25	134.50	138.00	130.46	134.00	126.42	58,585
2026-08-24	130.50	138.00	128.33	134.50	126.89	116,549
2026-08-21	130.50	134.00	127.00	130.50	123.11	18,871
2026-08-20	129.50	134.00	125.00	130.50	123.11	3,482
2026-08-19	130.50	133.90	128.00	129.50	122.17	32,754
2026-08-18	130.50	133.00	127.81	130.50	123.11	12,064
2026-08-17	130.50	133.00	130.39	130.50	123.11	44,371
2026-08-14	131.50	133.00	127.33	130.50	123.11	53,254
2026-08-13	127.50	134.50	126.00	131.50	124.06	102,541
2026-08-12	126.50	130.00	124.66	127.50	120.28	51,015
2026-08-11	123.00	130.00	120.00	126.50	119.34	66,023
2026-08-10	123.00	126.00	120.00	123.00	116.04	13,307
2026-08-07	123.50	127.00	120.00	123.00	116.04	79,359
2026-08-06	123.50	125.95	120.00	123.50	116.51	15,247
2026-08-05	123.50	127.00	121.40	123.50	116.51	25,465
2026-08-04	123.50	123.90	120.00	123.50	116.51	18,655
2026-08-03	118.90	127.00	118.90	123.50	116.51	43,864
2026-07-31	115.00	120.00	112.00	117.50	110.85	30,813
2026-07-30	114.50	118.00	112.00	115.00	108.49	25,704

Page 1 of 2 · 65 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.