Northern Bear PLC (AIM:NTBR)
London
· Delayed Price · Currency is GBP · Price in GBX 100.50
-6.00 (-5.63%)
Mar 9, 2026, 4:18 PM GMT
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.33 | 105.33 | 96.00 | 97.05 | - | -8.87% | 125,396 |
| Mar 6, 2026 | 114.50 | 115.00 | 105.30 | 106.50 | 106.50 | -6.99% | 75,812 |
| Mar 5, 2026 | 114.00 | 117.00 | 114.12 | 114.50 | 114.50 | 0.44% | 22,183 |
| Mar 4, 2026 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 80,939 |
| Mar 3, 2026 | 116.50 | 118.00 | 108.75 | 113.00 | 113.00 | -3.00% | 85,329 |
| Mar 2, 2026 | 116.50 | 118.00 | 115.33 | 116.50 | 116.50 | - | 13,584 |
| Feb 27, 2026 | 115.00 | 120.00 | 115.00 | 116.50 | 116.50 | -0.85% | 56,074 |
| Feb 26, 2026 | 116.50 | 120.00 | 115.55 | 117.50 | 117.50 | 0.86% | 37,873 |
| Feb 25, 2026 | 120.50 | 123.00 | 115.00 | 116.50 | 116.50 | -3.32% | 33,674 |
| Feb 24, 2026 | 120.91 | 126.51 | 118.15 | 120.50 | 120.50 | -2.43% | 36,784 |
| Feb 23, 2026 | 117.50 | 126.50 | 116.33 | 123.50 | 123.50 | 5.56% | 62,481 |
| Feb 20, 2026 | 116.00 | 117.00 | 107.00 | 117.00 | 117.00 | 0.86% | 457,220 |
| Feb 19, 2026 | 116.33 | 124.00 | 115.00 | 116.00 | 116.00 | -1.69% | 69,270 |
| Feb 18, 2026 | 118.00 | 120.00 | 112.42 | 118.00 | 118.00 | -4.84% | 210,841 |
| Feb 17, 2026 | 126.50 | 128.00 | 116.00 | 124.00 | 124.00 | -0.80% | 63,619 |
| Feb 16, 2026 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.85% | 29,358 |
| Feb 13, 2026 | 130.00 | 132.00 | 128.04 | 130.00 | 130.00 | - | 6,645 |
| Feb 12, 2026 | 132.50 | 135.00 | 128.00 | 130.00 | 130.00 | -1.89% | 24,874 |
| Feb 11, 2026 | 134.50 | 137.00 | 130.00 | 132.50 | 132.50 | -1.49% | 18,650 |
| Feb 10, 2026 | 137.89 | 137.89 | 133.00 | 134.50 | 134.50 | -2.18% | 35,017 |
| Feb 9, 2026 | 138.50 | 140.00 | 135.00 | 137.50 | 137.50 | -0.36% | 17,357 |
| Feb 6, 2026 | 139.00 | 140.00 | 136.20 | 138.00 | 138.00 | - | 22,289 |
| Feb 5, 2026 | 135.50 | 140.00 | 134.00 | 138.00 | 138.00 | 1.85% | 45,865 |
| Feb 4, 2026 | 135.50 | 137.00 | 134.50 | 135.50 | 135.50 | - | 12,564 |
| Feb 3, 2026 | 141.00 | 142.00 | 136.64 | 135.50 | 135.50 | -3.90% | 47,926 |
| Feb 2, 2026 | 138.50 | 142.00 | 135.84 | 141.00 | 141.00 | 1.81% | 26,331 |
| Jan 30, 2026 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | - | 11,276 |
| Jan 29, 2026 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | -1.77% | 39,327 |
| Jan 28, 2026 | 134.48 | 141.00 | 141.00 | 141.00 | 141.00 | 3.68% | 31,897 |
| Jan 27, 2026 | 133.50 | 138.00 | 132.00 | 136.00 | 136.00 | 1.87% | 63,359 |
| Jan 26, 2026 | 131.50 | 137.00 | 130.00 | 133.50 | 133.50 | 1.52% | 18,447 |
| Jan 23, 2026 | 132.95 | 135.00 | 128.00 | 131.50 | 131.50 | 0.77% | 20,909 |
| Jan 22, 2026 | 128.50 | 133.00 | 126.50 | 130.50 | 130.50 | 1.56% | 46,617 |
| Jan 21, 2026 | 134.00 | 135.00 | 125.60 | 128.50 | 128.50 | -4.10% | 55,563 |
| Jan 20, 2026 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | -1.47% | 17,722 |
| Jan 19, 2026 | 137.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 30,303 |
| Jan 16, 2026 | 137.00 | 140.00 | 134.75 | 137.00 | 137.00 | - | 7,397 |
| Jan 15, 2026 | 135.00 | 138.00 | 134.72 | 137.00 | 137.00 | 1.48% | 18,063 |
| Jan 14, 2026 | 137.00 | 132.00 | 132.00 | 135.00 | 135.00 | 0.37% | 101,329 |
| Jan 13, 2026 | 131.50 | 136.80 | 130.09 | 134.50 | 134.50 | 2.28% | 68,050 |
| Jan 12, 2026 | 136.45 | 136.45 | 130.00 | 131.50 | 131.50 | -2.59% | 67,613 |
| Jan 9, 2026 | 141.00 | 145.00 | 130.12 | 135.00 | 135.00 | -4.26% | 127,728 |
| Jan 8, 2026 | 142.50 | 145.00 | 137.00 | 141.00 | 141.00 | -1.05% | 36,932 |
| Jan 7, 2026 | 140.00 | 145.00 | 140.00 | 142.50 | 142.50 | 1.79% | 50,674 |
| Jan 6, 2026 | 140.00 | 144.00 | 139.25 | 140.00 | 140.00 | - | 32,642 |
| Jan 5, 2026 | 136.00 | 144.93 | 132.00 | 140.00 | 140.00 | 2.94% | 118,721 |
| Jan 2, 2026 | 138.55 | 140.00 | 131.00 | 136.00 | 136.00 | - | 88,300 |
| Dec 31, 2025 | 134.15 | 139.25 | 133.25 | 136.00 | 136.00 | - | 32,337 |
| Dec 30, 2025 | 131.50 | 139.95 | 131.55 | 136.00 | 136.00 | 3.42% | 52,431 |
| Dec 29, 2025 | 127.76 | 134.85 | 127.40 | 131.50 | 131.50 | 6.05% | 30,858 |
| Dec 24, 2025 | 124.00 | 127.92 | 126.95 | 124.00 | 124.00 | - | 24,271 |
| Dec 23, 2025 | 129.50 | 130.00 | 120.25 | 124.00 | 124.00 | -3.13% | 68,594 |
| Dec 22, 2025 | 134.00 | 138.00 | 126.12 | 128.00 | 128.00 | -4.48% | 88,557 |
| Dec 19, 2025 | 133.15 | 136.50 | 133.15 | 134.00 | 134.00 | - | 30,328 |
| Dec 18, 2025 | 134.00 | 137.50 | 133.15 | 134.00 | 134.00 | - | 15,344 |
| Dec 17, 2025 | 132.00 | 137.60 | 128.65 | 134.00 | 134.00 | 4.28% | 71,806 |
| Dec 16, 2025 | 126.50 | 132.00 | 123.00 | 128.50 | 128.50 | 1.58% | 131,809 |
| Dec 15, 2025 | 128.00 | 130.00 | 122.08 | 126.50 | 126.50 | -0.39% | 192,560 |
| Dec 12, 2025 | 143.00 | 148.50 | 125.22 | 127.00 | 127.00 | -11.19% | 229,702 |
| Dec 11, 2025 | 141.50 | 145.00 | 140.10 | 143.00 | 143.00 | 1.06% | 57,197 |
| Dec 10, 2025 | 142.00 | 143.75 | 140.00 | 141.50 | 141.50 | -0.35% | 47,503 |
| Dec 9, 2025 | 153.90 | 153.90 | 140.00 | 142.00 | 142.00 | -6.89% | 81,822 |
| Dec 8, 2025 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | - | 39,869 |
| Dec 5, 2025 | 148.50 | 154.30 | 145.00 | 152.50 | 152.50 | 2.01% | 219,932 |
| Dec 4, 2025 | 151.50 | 152.00 | 148.12 | 149.50 | 149.50 | -1.32% | 463,061 |
| Dec 3, 2025 | 150.00 | 152.00 | 150.12 | 151.50 | 151.50 | 1.00% | 97,709 |
| Dec 2, 2025 | 148.00 | 158.00 | 146.00 | 150.00 | 150.00 | 1.35% | 172,035 |
| Dec 1, 2025 | 138.00 | 150.00 | 136.50 | 148.00 | 148.00 | 8.42% | 250,296 |
| Nov 28, 2025 | 134.50 | 140.00 | 134.00 | 136.50 | 136.50 | 1.49% | 69,269 |
| Nov 27, 2025 | 131.00 | 135.97 | 130.00 | 134.50 | 134.50 | 2.67% | 82,330 |
| Nov 26, 2025 | 129.02 | 133.70 | 126.24 | 131.00 | 131.00 | 3.56% | 107,737 |
| Nov 25, 2025 | 126.50 | 130.00 | 126.50 | 126.50 | 126.50 | - | 25,948 |
| Nov 24, 2025 | 123.50 | 128.70 | 122.35 | 126.50 | 126.50 | 2.43% | 81,268 |
| Nov 21, 2025 | 126.00 | 129.32 | 122.28 | 123.50 | 123.50 | -1.98% | 71,081 |
| Nov 20, 2025 | 122.50 | 127.86 | 121.00 | 126.00 | 126.00 | 2.86% | 114,179 |
| Nov 19, 2025 | 124.00 | 132.00 | 119.00 | 122.50 | 122.50 | -4.67% | 453,776 |
| Nov 18, 2025 | 120.00 | 129.00 | 117.30 | 128.50 | 128.50 | 7.08% | 198,993 |
| Nov 17, 2025 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 68,376 |
| Nov 14, 2025 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | -1.26% | 72,110 |
| Nov 13, 2025 | 117.00 | 120.75 | 114.66 | 119.50 | 119.50 | 2.14% | 74,132 |
| Nov 12, 2025 | 113.50 | 117.00 | 113.55 | 117.00 | 117.00 | 3.08% | 43,147 |
| Nov 11, 2025 | 110.50 | 114.64 | 110.00 | 113.50 | 113.50 | 4.13% | 156,178 |
| Nov 10, 2025 | 107.50 | 110.80 | 107.60 | 109.00 | 109.00 | 1.40% | 96,102 |
| Nov 7, 2025 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | - | 18,931 |
| Nov 6, 2025 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | - | 6,508 |
| Nov 5, 2025 | 107.50 | 110.00 | 106.55 | 107.50 | 107.50 | - | 70,810 |
| Nov 4, 2025 | 107.50 | 110.00 | 106.55 | 107.50 | 107.50 | - | 3,281 |
| Nov 3, 2025 | 107.50 | 110.00 | 108.48 | 107.50 | 107.50 | - | 36,068 |
| Oct 31, 2025 | 108.00 | 110.00 | 105.80 | 107.50 | 107.50 | -0.46% | 33,513 |
| Oct 30, 2025 | 108.00 | 111.00 | 105.65 | 108.00 | 108.00 | - | 35,290 |
| Oct 29, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 4,240 |
| Oct 28, 2025 | 108.00 | 111.00 | 105.65 | 108.00 | 108.00 | - | 25,583 |
| Oct 27, 2025 | 108.00 | 111.00 | 105.66 | 108.00 | 108.00 | - | 53,625 |
| Oct 24, 2025 | 108.00 | 111.00 | 107.50 | 108.00 | 108.00 | - | 79,060 |
| Oct 23, 2025 | 111.50 | 111.01 | 107.44 | 108.00 | 108.00 | -3.14% | 22,298 |
| Oct 22, 2025 | 107.50 | 111.57 | 108.60 | 111.50 | 111.50 | 3.72% | 52,704 |
| Oct 21, 2025 | 107.00 | 108.75 | 105.35 | 107.50 | 107.50 | 0.47% | 18,792 |
| Oct 20, 2025 | 107.00 | 110.00 | 104.55 | 107.00 | 107.00 | - | 4,096 |
| Oct 17, 2025 | 108.00 | 111.00 | 104.30 | 107.00 | 107.00 | -0.93% | 42,931 |
| Oct 16, 2025 | 108.00 | 111.00 | 106.50 | 108.00 | 108.00 | - | 28,998 |