Northern Bear PLC (AIM:NTBR)
London
· Delayed Price · Currency is GBP · Price in GBX 111.40
-1.10 (-0.98%)
Apr 28, 2026, 10:44 AM GMT
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.50 | 114.00 | 108.10 | 111.00 | 111.00 | -1.33% | 8,948 |
| Apr 27, 2026 | 115.40 | 118.00 | 111.00 | 112.50 | 112.50 | -1.75% | 18,078 |
| Apr 24, 2026 | 114.50 | 118.00 | 111.28 | 114.50 | 114.50 | - | 27,777 |
| Apr 23, 2026 | 116.00 | 117.00 | 113.00 | 114.50 | 114.50 | -1.29% | 21,052 |
| Apr 22, 2026 | 119.50 | 121.00 | 114.00 | 116.00 | 116.00 | -2.93% | 21,569 |
| Apr 21, 2026 | 118.50 | 121.00 | 116.00 | 119.50 | 119.50 | 0.84% | 15,638 |
| Apr 20, 2026 | 124.00 | 124.00 | 114.55 | 118.50 | 118.50 | -3.27% | 45,826 |
| Apr 17, 2026 | 125.00 | 126.00 | 122.00 | 122.50 | 122.50 | -2.00% | 46,829 |
| Apr 16, 2026 | 127.00 | 130.00 | 123.00 | 125.00 | 125.00 | -1.57% | 21,682 |
| Apr 15, 2026 | 120.00 | 131.75 | 119.97 | 127.00 | 127.00 | 7.17% | 79,030 |
| Apr 14, 2026 | 111.00 | 122.00 | 110.00 | 118.50 | 118.50 | 6.76% | 49,858 |
| Apr 13, 2026 | 107.50 | 110.00 | 105.00 | 111.00 | 111.00 | 3.26% | 17,119 |
| Apr 10, 2026 | 105.00 | 105.00 | 105.00 | 107.50 | 107.50 | - | 429 |
| Apr 9, 2026 | 105.70 | 110.00 | 105.00 | 107.50 | 107.50 | - | 38,104 |
| Apr 8, 2026 | 103.00 | 108.00 | 100.00 | 107.50 | 107.50 | 4.37% | 56,433 |
| Apr 7, 2026 | 102.50 | 106.08 | 100.00 | 103.00 | 103.00 | 0.49% | 40,132 |
| Apr 2, 2026 | 102.50 | 105.00 | 100.50 | 102.50 | 102.50 | - | 41,311 |
| Apr 1, 2026 | 104.00 | 103.95 | 101.38 | 102.50 | 102.50 | -1.44% | 24,900 |
| Mar 31, 2026 | 103.00 | 108.00 | 103.00 | 104.00 | 104.00 | -1.42% | 14,218 |
| Mar 30, 2026 | 106.50 | 110.00 | 103.66 | 105.50 | 105.50 | -0.94% | 31,073 |
| Mar 27, 2026 | 98.50 | 108.00 | 98.00 | 106.50 | 106.50 | 8.12% | 41,299 |
| Mar 26, 2026 | 98.50 | 104.00 | 97.80 | 98.50 | 98.50 | - | 20,512 |
| Mar 25, 2026 | 97.50 | 102.00 | 95.00 | 98.50 | 98.50 | 1.03% | 29,886 |
| Mar 24, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 18,056 |
| Mar 23, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 36,687 |
| Mar 20, 2026 | 93.50 | 100.00 | 92.77 | 97.50 | 97.50 | 4.28% | 46,215 |
| Mar 19, 2026 | 99.00 | 96.36 | 92.48 | 93.50 | 93.50 | -5.56% | 86,615 |
| Mar 18, 2026 | 98.00 | 102.00 | 95.00 | 99.00 | 99.00 | 1.02% | 72,189 |
| Mar 17, 2026 | 101.00 | 104.00 | 96.38 | 98.00 | 98.00 | -2.97% | 64,497 |
| Mar 16, 2026 | 106.00 | 109.00 | 98.30 | 101.00 | 101.00 | -4.72% | 68,791 |
| Mar 13, 2026 | 106.00 | 109.00 | 104.30 | 106.00 | 106.00 | - | 11,294 |
| Mar 12, 2026 | 106.00 | 108.16 | 105.00 | 106.00 | 106.00 | - | 21,822 |
| Mar 11, 2026 | 110.50 | 113.00 | 104.00 | 106.00 | 106.00 | -4.07% | 59,365 |
| Mar 10, 2026 | 103.00 | 113.00 | 106.00 | 110.50 | 110.50 | 7.28% | 49,679 |
| Mar 9, 2026 | 106.50 | 106.00 | 96.00 | 103.00 | 103.00 | -3.29% | 239,684 |
| 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 | 117.50 | 120.00 | 115.00 | 116.50 | 116.50 | -0.85% | 84,199 |
| 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 | 123.50 | 126.51 | 118.15 | 120.50 | 120.50 | -2.43% | 36,785 |
| Feb 23, 2026 | 117.00 | 126.50 | 116.33 | 123.50 | 123.50 | 5.56% | 62,480 |
| Feb 20, 2026 | 116.00 | 117.50 | 107.00 | 117.00 | 117.00 | 0.86% | 511,220 |
| Feb 19, 2026 | 119.00 | 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% | 102,694 |
| Feb 16, 2026 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.85% | 34,358 |
| 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 | 137.50 | 137.89 | 133.00 | 134.50 | 134.50 | -2.18% | 35,017 |
| Feb 9, 2026 | 138.00 | 140.00 | 135.00 | 137.50 | 137.50 | -0.36% | 17,357 |
| Feb 6, 2026 | 138.00 | 140.00 | 136.20 | 138.00 | 138.00 | - | 22,288 |
| 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 | 136.00 | 142.00 | 134.48 | 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 | 130.50 | 135.00 | 128.00 | 131.50 | 131.50 | 0.77% | 25,868 |
| 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 | 134.50 | 140.00 | 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 | 135.00 | 136.45 | 130.00 | 131.50 | 131.50 | -2.59% | 78,612 |
| Jan 9, 2026 | 141.00 | 145.00 | 130.12 | 135.00 | 135.00 | -4.26% | 138,681 |
| 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% | 62,674 |
| 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 | 136.00 | 140.00 | 131.00 | 136.00 | 136.00 | - | 88,300 |
| Dec 31, 2025 | 136.00 | 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 | 124.00 | 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 | 128.00 | 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 | 134.00 | 136.50 | 131.55 | 134.00 | 134.00 | - | 35,328 |
| Dec 18, 2025 | 134.00 | 137.50 | 133.15 | 134.00 | 134.00 | - | 15,344 |
| Dec 17, 2025 | 128.50 | 137.60 | 128.65 | 134.00 | 134.00 | 4.28% | 81,910 |
| 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 | 152.50 | 153.90 | 140.00 | 142.00 | 142.00 | -6.89% | 86,822 |
| 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 |