Northern Bear PLC (AIM:NTBR)
London · Delayed Price · Currency is GBP · Price in GBX 102.00
+3.50 (3.55%)
Mar 26, 2026, 3:02 PM GMT
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 98.50 | 102.00 | 98.50 | 102.00 | - | 3.55% | 5,712 |
| 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 |