Northern Bear PLC (AIM:NTBR)
London · Delayed Price · Currency is GBP · Price in GBX 105.32
+0.32 (0.30%)
Oct 7, 2026, 4:03 PM GMT
Northern Bear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 107.00 | 107.00 | 105.32 | 105.32 | 105.32 | 0.30% | 1,690 |
| Oct 6, 2026 | 108.50 | 112.00 | 105.00 | 105.00 | 105.00 | -3.23% | 21,961 |
| Oct 5, 2026 | 112.55 | 113.00 | 105.00 | 108.50 | 108.50 | -3.56% | 27,907 |
| Oct 2, 2026 | 110.00 | 115.00 | 110.00 | 112.50 | 112.50 | - | 5,067 |
| Oct 1, 2026 | 120.00 | 120.00 | 111.00 | 112.50 | 112.50 | -2.17% | 50,275 |
| Sep 30, 2026 | 114.93 | 115.00 | 110.00 | 115.00 | 115.00 | 3.14% | 18,463 |
| Sep 29, 2026 | 111.64 | 115.00 | 109.25 | 111.50 | 111.50 | 2.76% | 7,019 |
| Sep 28, 2026 | 110.10 | 112.00 | 105.00 | 108.50 | 108.50 | - | 21,662 |
| Sep 25, 2026 | 110.24 | 112.00 | 105.00 | 108.50 | 108.50 | - | 18,575 |
| Sep 24, 2026 | 110.89 | 111.23 | 106.75 | 108.50 | 108.50 | - | 29,240 |
| Sep 23, 2026 | 111.44 | 115.00 | 105.00 | 108.50 | 108.50 | -1.36% | 7,794 |
| Sep 22, 2026 | 115.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 16,480 |
| Sep 21, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 175,558 |
| Sep 18, 2026 | 110.00 | 115.00 | 108.50 | 110.00 | 110.00 | 2.33% | 15,056 |
| Sep 17, 2026 | 113.89 | 113.89 | 109.40 | 107.50 | 107.50 | -3.59% | 40,430 |
| Sep 16, 2026 | 120.00 | 120.00 | 110.00 | 111.50 | 111.50 | -6.69% | 42,034 |
| Sep 15, 2026 | 120.14 | 124.00 | 120.05 | 119.50 | 119.50 | -0.83% | 2,199 |
| Sep 14, 2026 | 124.00 | 124.00 | 114.63 | 120.50 | 120.50 | - | 37,699 |
| Sep 11, 2026 | 120.50 | 124.00 | 117.77 | 120.50 | 120.50 | - | 19,037 |
| Sep 10, 2026 | 118.90 | 123.75 | 115.10 | 120.50 | 120.50 | 2.99% | 37,838 |
| Sep 9, 2026 | 115.00 | 120.00 | 112.00 | 117.00 | 117.00 | 3.08% | 26,310 |
| Sep 8, 2026 | 112.50 | 115.00 | 110.00 | 113.50 | 113.50 | 0.89% | 74,150 |
| Sep 7, 2026 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | - | 7,798 |
| Sep 4, 2026 | 112.50 | 115.00 | 113.55 | 112.50 | 112.50 | - | 8,951 |
| Sep 3, 2026 | 112.50 | 115.00 | 110.60 | 112.50 | 112.50 | - | 19,090 |
| Sep 2, 2026 | 111.00 | 115.00 | 110.00 | 112.50 | 112.50 | - | 27,965 |
| Sep 1, 2026 | 120.00 | 120.00 | 110.00 | 112.50 | 112.50 | -4.26% | 74,494 |
| Aug 28, 2026 | 125.00 | 130.00 | 117.10 | 117.50 | 117.50 | -6.00% | 72,185 |
| Aug 27, 2026 | 129.00 | 133.00 | 122.50 | 125.00 | 125.00 | - | 39,471 |
| Aug 26, 2026 | 134.00 | 138.00 | 130.10 | 132.50 | 125.00 | -1.12% | 112,651 |
| Aug 25, 2026 | 134.50 | 138.00 | 130.46 | 134.00 | 126.42 | -0.37% | 58,585 |
| Aug 24, 2026 | 130.50 | 138.00 | 128.33 | 134.50 | 126.89 | 3.07% | 116,549 |
| Aug 21, 2026 | 130.50 | 134.00 | 127.00 | 130.50 | 123.11 | - | 18,871 |
| Aug 20, 2026 | 129.50 | 134.00 | 125.00 | 130.50 | 123.11 | 0.77% | 3,482 |
| Aug 19, 2026 | 130.50 | 133.90 | 128.00 | 129.50 | 122.17 | -0.77% | 32,754 |
| Aug 18, 2026 | 130.50 | 133.00 | 127.81 | 130.50 | 123.11 | - | 12,064 |
| Aug 17, 2026 | 130.50 | 133.00 | 130.39 | 130.50 | 123.11 | - | 44,371 |
| Aug 14, 2026 | 131.50 | 133.00 | 127.33 | 130.50 | 123.11 | -0.76% | 53,254 |
| Aug 13, 2026 | 127.50 | 134.50 | 126.00 | 131.50 | 124.06 | 3.14% | 102,541 |
| Aug 12, 2026 | 126.50 | 130.00 | 124.66 | 127.50 | 120.28 | 0.79% | 51,015 |
| Aug 11, 2026 | 123.00 | 130.00 | 120.00 | 126.50 | 119.34 | 2.85% | 66,023 |
| Aug 10, 2026 | 123.00 | 126.00 | 120.00 | 123.00 | 116.04 | - | 13,307 |
| Aug 7, 2026 | 123.50 | 127.00 | 120.00 | 123.00 | 116.04 | -0.40% | 79,359 |
| Aug 6, 2026 | 123.50 | 125.95 | 120.00 | 123.50 | 116.51 | - | 15,247 |
| Aug 5, 2026 | 123.50 | 127.00 | 121.40 | 123.50 | 116.51 | - | 25,465 |
| Aug 4, 2026 | 123.50 | 123.90 | 120.00 | 123.50 | 116.51 | - | 18,655 |
| Aug 3, 2026 | 117.50 | 127.00 | 118.90 | 123.50 | 116.51 | 5.11% | 43,864 |
| Jul 31, 2026 | 115.00 | 120.00 | 112.00 | 117.50 | 110.85 | 2.17% | 30,813 |
| Jul 30, 2026 | 114.50 | 118.00 | 112.00 | 115.00 | 108.49 | 0.44% | 25,704 |
| Jul 29, 2026 | 118.50 | 121.00 | 112.25 | 114.50 | 108.02 | -3.38% | 46,994 |