Northern Bear PLC (AIM:NTBR)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
-2.50 (-2.18%)
Mar 6, 2026, 11:51 AM GMT
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |