Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 135.00 | 138.00 | 133.00 | 136.00 | 101.39 | 30,336 |
| 2022-08-03 | 135.20 | 139.00 | 135.20 | 138.00 | 102.89 | 20,619 |
| 2022-08-02 | 135.00 | 137.00 | 135.00 | 137.00 | 102.14 | 36,726 |
| 2022-08-01 | 133.00 | 137.00 | 131.00 | 134.00 | 99.904 | 8,219 |
| 2022-07-29 | 133.00 | 136.00 | 133.00 | 133.00 | 99.158 | 25,100 |
| 2022-07-28 | 132.00 | 135.00 | 132.00 | 132.00 | 98.413 | 1,809 |
| 2022-07-27 | 131.50 | 131.50 | 131.50 | 131.50 | 98.040 | 0 |
| 2022-07-26 | 130.50 | 134.00 | 130.50 | 130.50 | 97.294 | 3,705 |
| 2022-07-25 | 129.65 | 132.00 | 129.65 | 130.00 | 96.922 | 7,386 |
| 2022-07-22 | 129.50 | 129.50 | 129.50 | 129.50 | 96.549 | 16,100 |
| 2022-07-21 | 129.50 | 132.00 | 129.50 | 129.50 | 96.549 | 17,499 |
| 2022-07-20 | 129.50 | 132.00 | 129.50 | 129.50 | 96.549 | 4,222 |
| 2022-07-19 | 129.50 | 132.00 | 129.50 | 129.50 | 96.549 | 12,550 |
| 2022-07-18 | 129.00 | 130.40 | 128.30 | 129.50 | 96.549 | 44,850 |
| 2022-07-15 | 129.00 | 131.00 | 128.30 | 129.50 | 96.549 | 43,585 |
| 2022-07-14 | 129.50 | 129.50 | 128.00 | 129.50 | 96.549 | 400 |
| 2022-07-13 | 130.00 | 130.40 | 130.00 | 130.00 | 96.922 | 12,500 |
| 2022-07-12 | 129.50 | 130.50 | 127.00 | 129.50 | 96.549 | 4,101 |
| 2022-07-11 | 129.00 | 129.50 | 127.05 | 129.50 | 96.549 | 35,075 |
| 2022-07-08 | 130.50 | 131.00 | 129.00 | 129.00 | 96.176 | 103,950 |
| 2022-07-07 | 130.50 | 130.50 | 128.00 | 130.50 | 97.294 | 5,000 |
| 2022-07-06 | 131.00 | 131.00 | 130.10 | 131.00 | 97.667 | 41,500 |
| 2022-07-05 | 134.50 | 135.00 | 128.00 | 131.00 | 97.667 | 10,336 |
| 2022-07-04 | 134.00 | 134.00 | 130.00 | 134.00 | 99.904 | 6,433 |
| 2022-07-01 | 135.00 | 136.00 | 132.00 | 134.00 | 99.904 | 4,196 |
| 2022-06-30 | 135.00 | 135.00 | 135.00 | 135.00 | 100.65 | 0 |
| 2022-06-29 | 135.00 | 135.00 | 134.70 | 135.00 | 100.65 | 490 |
| 2022-06-28 | 135.00 | 135.00 | 133.00 | 135.00 | 100.65 | 1,310 |
| 2022-06-27 | 135.00 | 135.00 | 133.00 | 135.00 | 100.65 | 1,735 |
| 2022-06-24 | 135.00 | 135.00 | 133.00 | 135.00 | 100.65 | 5,000 |
| 2022-06-23 | 135.00 | 135.00 | 135.00 | 135.00 | 100.65 | 0 |
| 2022-06-22 | 135.00 | 135.00 | 134.20 | 135.00 | 100.65 | 49,343 |
| 2022-06-21 | 134.60 | 134.60 | 133.00 | 133.00 | 99.158 | 808 |
| 2022-06-20 | 135.00 | 135.00 | 134.60 | 135.00 | 100.65 | 408 |
| 2022-06-17 | 135.00 | 135.00 | 133.00 | 135.00 | 100.65 | 10,710 |
| 2022-06-16 | 135.00 | 135.00 | 134.60 | 135.00 | 100.65 | 1,857 |
| 2022-06-15 | 135.50 | 135.50 | 133.50 | 135.50 | 101.02 | 3,000 |
| 2022-06-14 | 136.00 | 136.50 | 134.20 | 136.00 | 101.39 | 8,573 |
| 2022-06-13 | 136.00 | 138.00 | 133.00 | 136.00 | 101.39 | 556 |
| 2022-06-10 | 136.00 | 138.00 | 133.00 | 136.00 | 101.39 | 4,269 |
| 2022-06-09 | 136.00 | 138.00 | 134.00 | 134.00 | 99.904 | 22,170 |
| 2022-06-08 | 136.00 | 136.00 | 136.00 | 136.00 | 101.39 | 2,500 |
| 2022-06-07 | 137.00 | 140.00 | 133.00 | 136.00 | 101.39 | 147,461 |
| 2022-06-06 | 137.00 | 140.00 | 137.00 | 137.00 | 102.14 | 10,239 |
| 2022-06-01 | 137.00 | 139.95 | 137.00 | 137.00 | 102.14 | 11,000 |
| 2022-05-31 | 135.50 | 137.00 | 133.00 | 137.00 | 102.14 | 13,220 |
| 2022-05-30 | 135.50 | 137.00 | 135.50 | 135.50 | 101.02 | 550 |
| 2022-05-27 | 135.50 | 137.00 | 133.83 | 135.50 | 101.02 | 14,076 |
| 2022-05-26 | 135.50 | 137.00 | 135.50 | 135.50 | 101.02 | 4,350 |
| 2022-05-25 | 136.00 | 137.17 | 135.00 | 135.50 | 101.02 | 8,618 |
| 2022-05-24 | 136.00 | 138.00 | 135.00 | 136.00 | 101.39 | 1,421 |
| 2022-05-23 | 137.00 | 140.00 | 135.00 | 136.00 | 101.39 | 31,301 |
| 2022-05-20 | 137.00 | 137.00 | 134.00 | 137.00 | 102.14 | 105 |
| 2022-05-19 | 137.00 | 137.00 | 134.00 | 137.00 | 102.14 | 110 |
| 2022-05-18 | 137.00 | 139.00 | 137.00 | 137.00 | 102.14 | 75,719 |
| 2022-05-17 | 138.50 | 140.00 | 135.00 | 137.00 | 102.14 | 26,080 |
| 2022-05-16 | 138.50 | 139.00 | 136.05 | 138.50 | 103.26 | 5,000 |
| 2022-05-13 | 138.00 | 139.00 | 135.00 | 138.50 | 103.26 | 9,441 |
| 2022-05-12 | 139.50 | 141.00 | 135.00 | 136.00 | 101.39 | 6,307 |
| 2022-05-11 | 140.00 | 140.00 | 140.00 | 140.00 | 104.38 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0403 GBP |
| 2026-02-26 | 0.0403 GBP |
| 2025-08-28 | 0.0403 GBP |
| 2025-02-27 | 0.0403 GBP |
| 2024-08-29 | 0.0403 GBP |
| 2024-03-01 | 0.0403 GBP |
| 2023-08-31 | 0.0403 GBP |
| 2023-03-02 | 0.0403 GBP |
| 2022-09-01 | 0.0403 GBP |
| 2022-03-03 | 0.0403 GBP |
| 2021-09-02 | 0.0403 GBP |
| 2021-03-04 | 0.0403 GBP |
| 2020-08-27 | 0.0403 GBP |
| 2020-03-05 | 0.0403 GBP |
| 2019-08-29 | 0.0403 GBP |
| 2019-02-28 | 0.0403 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.