Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	140.00	142.40	138.60	140.00	104.38	1,041
2022-05-09	141.00	142.40	137.00	140.00	104.38	7,199
2022-05-06	140.50	140.50	138.00	140.50	104.75	220
2022-05-05	141.50	143.40	138.00	141.00	105.12	12,768
2022-05-04	141.50	142.70	141.50	141.50	105.50	999
2022-05-03	141.50	143.50	141.50	141.50	105.50	12,260
2022-04-29	142.50	143.38	141.00	141.00	105.12	40,565
2022-04-28	142.50	143.38	142.50	142.50	106.24	4,130
2022-04-27	142.50	144.00	142.50	142.50	106.24	400
2022-04-26	142.50	142.50	142.50	142.50	106.24	0
2022-04-25	142.50	143.45	141.00	142.50	106.24	18,693
2022-04-22	142.50	142.50	142.38	142.50	106.24	11,232
2022-04-21	142.50	142.50	142.38	142.50	106.24	1,000
2022-04-20	141.00	144.00	141.00	144.00	107.36	60,391
2022-04-19	141.50	142.90	141.00	141.00	105.12	21,998
2022-04-14	141.50	142.90	141.00	141.00	105.12	3,394
2022-04-13	141.00	142.90	141.00	141.00	105.12	19,597
2022-04-12	141.00	143.00	139.63	140.00	104.38	8,318
2022-04-11	141.94	141.94	139.00	140.50	104.75	3,110
2022-04-08	139.00	142.00	139.00	140.50	104.75	44,113
2022-04-07	140.00	140.80	139.00	139.00	103.63	32,713
2022-04-06	140.00	140.50	140.00	140.00	104.38	34,273
2022-04-05	139.15	143.00	139.15	139.50	104.00	28,886
2022-04-04	139.00	140.30	139.00	139.00	103.63	18,600
2022-04-01	139.00	140.33	138.55	139.00	103.63	144,612
2022-03-31	138.50	140.17	138.00	139.00	103.63	7,375
2022-03-30	138.50	140.17	137.75	138.50	103.26	280
2022-03-29	138.00	140.00	136.00	138.00	102.89	9,730
2022-03-28	137.00	141.00	135.00	138.00	102.89	29,723
2022-03-25	137.05	138.00	137.05	138.00	102.89	25,796
2022-03-24	137.00	137.05	135.50	137.00	102.14	6,145
2022-03-23	137.00	137.05	134.00	137.00	102.14	47,783
2022-03-22	137.00	137.00	137.00	137.00	102.14	5,000
2022-03-21	137.00	137.00	137.00	137.00	102.14	220
2022-03-18	137.00	137.50	137.00	137.00	102.14	74,335
2022-03-17	137.00	137.00	137.00	137.00	102.14	0
2022-03-16	137.00	137.00	134.00	137.00	102.14	21,597
2022-03-15	137.00	137.00	134.00	137.00	102.14	7,096
2022-03-14	137.00	137.00	136.75	137.00	102.14	29,560
2022-03-11	137.00	137.00	136.75	137.00	102.14	4,630
2022-03-10	137.00	137.00	137.00	137.00	102.14	0
2022-03-09	137.00	137.00	134.00	137.00	102.14	11,295
2022-03-08	138.00	140.00	135.00	137.00	102.14	52,822
2022-03-07	138.00	138.00	136.00	138.00	102.89	6,271
2022-03-04	138.00	138.00	137.40	138.00	102.89	25,984
2022-03-03	140.00	141.00	137.40	138.00	102.89	772
2022-03-02	142.00	144.50	139.00	142.50	103.24	15,187
2022-03-01	145.00	145.00	145.00	145.00	105.05	3,000
2022-02-28	142.00	142.00	142.00	142.00	102.87	0
2022-02-25	142.00	144.40	142.00	142.00	102.87	684
2022-02-24	142.00	145.00	139.00	145.00	105.05	11,654
2022-02-23	143.00	145.50	141.00	143.00	103.60	18,320
2022-02-22	143.00	145.35	143.00	143.00	103.60	9,500
2022-02-21	143.00	143.00	143.00	143.00	103.60	0
2022-02-18	143.00	143.00	143.00	143.00	103.60	0
2022-02-17	143.00	145.40	140.30	143.00	103.60	5,100
2022-02-16	142.50	143.85	140.26	143.00	103.60	16,325
2022-02-15	143.00	143.90	140.00	143.00	103.60	31,895
2022-02-14	143.90	143.90	142.04	143.00	103.60	10,585
2022-02-11	144.00	144.00	142.04	144.00	104.32	6,900

← NewerPage 19 of 21 · 1,217 trading daysOlder →

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.