Northern Electric plc (LON:NTEA)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock128.00
0.00 (0.00%)
At close: Oct 22, 2025
Northern Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 129.00 | 128.45 | 126.25 | 128.00 | 128.00 | - | 31,655 |
| Oct 23, 2025 | 129.00 | 126.89 | 126.25 | 128.00 | 128.00 | - | 104,024 |
| Oct 22, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 38,876 |
| Oct 21, 2025 | 129.00 | 130.00 | 126.50 | 128.00 | 128.00 | -0.78% | 34,394 |
| Oct 20, 2025 | 130.00 | 127.80 | 127.00 | 129.00 | 129.00 | - | 36,139 |
| Oct 17, 2025 | 130.00 | 131.00 | 126.50 | 129.00 | 129.00 | - | 158,073 |
| Oct 16, 2025 | 130.00 | 133.00 | 127.00 | 129.00 | 129.00 | -1.15% | 104,311 |
| Oct 15, 2025 | 130.50 | 133.00 | 128.00 | 130.50 | 130.50 | - | 61,587 |
| Oct 14, 2025 | 131.00 | 133.00 | 127.50 | 130.50 | 130.50 | -0.38% | 67,249 |
| Oct 13, 2025 | 131.00 | 129.80 | 129.00 | 131.00 | 131.00 | - | 46,031 |
| Oct 10, 2025 | 131.00 | 133.00 | 130.08 | 131.00 | 131.00 | - | 20,710 |
| Oct 9, 2025 | 131.00 | 133.00 | 129.04 | 131.00 | 131.00 | - | 2,102 |
| Oct 8, 2025 | 131.00 | 130.50 | 129.00 | 131.00 | 131.00 | - | 38,111 |
| Oct 7, 2025 | 131.00 | 130.50 | 129.00 | 131.00 | 131.00 | - | 121,525 |
| Oct 6, 2025 | 130.00 | 130.30 | 129.00 | 131.00 | 131.00 | 1.55% | 124,393 |
| Oct 3, 2025 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | - | 13,933 |
| Oct 2, 2025 | 129.50 | 131.00 | 128.45 | 129.00 | 129.00 | - | 21,320 |
| Oct 1, 2025 | 128.00 | 130.28 | 127.00 | 129.00 | 129.00 | 0.78% | 98,054 |
| Sep 30, 2025 | 126.50 | 128.30 | 127.00 | 128.00 | 128.00 | -0.39% | 31,196 |
| Sep 29, 2025 | 128.50 | 129.00 | 128.30 | 128.50 | 128.50 | - | 8,351 |
| Sep 26, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 10,711 |
| Sep 25, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 31,871 |
| Sep 24, 2025 | 128.50 | 128.60 | 128.55 | 128.50 | 128.50 | -0.39% | 21,347 |
| Sep 23, 2025 | 129.50 | 129.00 | 128.00 | 129.00 | 129.00 | - | 25,595 |
| Sep 22, 2025 | 129.50 | 129.09 | 125.00 | 129.00 | 129.00 | - | 4,201 |
| Sep 19, 2025 | 129.50 | 129.10 | 129.00 | 129.00 | 129.00 | - | 4,775 |
| Sep 18, 2025 | 129.50 | 130.00 | 128.60 | 129.00 | 129.00 | - | 3,307 |
| Sep 17, 2025 | 129.50 | 129.32 | 128.00 | 129.00 | 129.00 | - | 72,000 |
| Sep 16, 2025 | 129.50 | 129.39 | 128.00 | 129.00 | 129.00 | - | 31,738 |
| Sep 15, 2025 | 129.50 | 129.40 | 128.00 | 129.00 | 129.00 | - | 44,051 |
| Sep 12, 2025 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | - | 161 |
| Sep 11, 2025 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | - | 5,964 |
| Sep 10, 2025 | 129.00 | 130.00 | 128.80 | 129.00 | 129.00 | - | 119,275 |
| Sep 9, 2025 | 129.50 | 129.55 | 129.11 | 129.00 | 129.00 | - | 48,500 |
| Sep 8, 2025 | 129.50 | 128.00 | 128.00 | 129.00 | 129.00 | - | 6,580 |
| Sep 5, 2025 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | - | 101,163 |
| Sep 4, 2025 | 129.50 | 130.00 | 129.03 | 129.00 | 129.00 | - | 160,385 |
| Sep 3, 2025 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | - | 6,398 |
| Sep 2, 2025 | 129.50 | 129.25 | 128.35 | 129.00 | 129.00 | - | 33,931 |
| Sep 1, 2025 | 129.50 | 130.00 | 128.35 | 129.00 | 129.00 | - | 15,744 |
| Aug 29, 2025 | 129.50 | 130.00 | 128.35 | 129.00 | 129.00 | - | 1,637 |
| Aug 28, 2025 | 129.50 | 131.00 | 128.30 | 129.00 | 129.00 | -1.15% | 73,727 |
| Aug 27, 2025 | 131.50 | 132.00 | 130.15 | 130.50 | 126.47 | - | 35,912 |
| Aug 26, 2025 | 132.00 | 133.38 | 130.60 | 130.50 | 126.47 | -1.14% | 86,977 |
| Aug 22, 2025 | 132.00 | 132.00 | 130.50 | 132.00 | 127.92 | 0.76% | 150,018 |
| Aug 21, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 126.95 | - | 10,323 |
| Aug 20, 2025 | 132.00 | 132.00 | 132.00 | 131.00 | 126.95 | - | 13,600 |
| Aug 19, 2025 | 132.00 | 134.00 | 130.00 | 131.00 | 126.95 | - | 3,502 |
| Aug 18, 2025 | 132.00 | 132.00 | 132.00 | 131.00 | 126.95 | - | 71 |
| Aug 15, 2025 | 132.00 | 132.00 | 132.00 | 131.00 | 126.95 | -0.76% | 192 |