Northern Electric plc (LON:NTEA)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock127.50
0.00 (0.00%)
May 19, 2026, 6:45 AM GMT
Northern Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 127.00 | 127.39 | 125.00 | 127.50 | 127.50 | - | 8,103 |
| Apr 29, 2026 | 127.00 | 127.39 | 125.10 | 127.50 | 127.50 | - | 326 |
| Apr 28, 2026 | 127.00 | 125.80 | 125.00 | 127.50 | 127.50 | - | 1,817 |
| Apr 27, 2026 | 127.00 | 127.39 | 125.00 | 127.50 | 127.50 | - | 5,042 |
| Apr 24, 2026 | 127.00 | 127.40 | 125.00 | 127.50 | 127.50 | - | 4,520 |
| Apr 23, 2026 | 128.00 | 127.75 | 125.00 | 127.50 | 127.50 | - | 40,594 |
| Apr 22, 2026 | 128.00 | 129.00 | 125.50 | 127.50 | 127.50 | - | 29,106 |
| Apr 21, 2026 | 128.00 | 130.00 | 127.75 | 127.50 | 127.50 | - | 13,314 |
| Apr 20, 2026 | 128.00 | 128.00 | 125.00 | 127.50 | 127.50 | - | 25,696 |
| Apr 17, 2026 | 127.00 | 129.00 | 124.00 | 127.50 | 127.50 | -2.67% | 143,675 |
| Apr 16, 2026 | 126.50 | 131.00 | 124.00 | 131.00 | 131.00 | 6.50% | 60,973 |
| Apr 15, 2026 | 127.00 | 126.50 | 123.00 | 123.00 | 123.00 | -2.38% | 81,859 |
| Apr 14, 2026 | 126.00 | 129.00 | 123.00 | 126.00 | 126.00 | - | 37,839 |
| Apr 13, 2026 | 126.50 | 128.50 | 123.00 | 126.00 | 126.00 | -0.40% | 29,333 |
| Apr 10, 2026 | 126.50 | 129.00 | 124.00 | 126.50 | 126.50 | - | 13,275 |
| Apr 9, 2026 | 126.50 | 129.00 | 124.00 | 126.50 | 126.50 | - | 11,847 |
| Apr 8, 2026 | 125.00 | 128.00 | 124.00 | 126.50 | 126.50 | 1.20% | 106,634 |
| Apr 7, 2026 | 124.50 | 126.35 | 123.15 | 125.00 | 125.00 | -3.85% | 27,625 |
| Apr 2, 2026 | 125.00 | 130.00 | 125.95 | 130.00 | 130.00 | 4.00% | 29,088 |
| Apr 1, 2026 | 124.50 | 130.00 | 122.00 | 125.00 | 125.00 | - | 31,107 |
| Mar 31, 2026 | 125.00 | 123.50 | 122.00 | 125.00 | 125.00 | 1.63% | 99,178 |
| Mar 30, 2026 | 125.50 | 130.00 | 123.00 | 123.00 | 123.00 | -1.60% | 165,392 |
| Mar 27, 2026 | 126.50 | 124.90 | 124.00 | 125.00 | 125.00 | -0.40% | 97,034 |
| Mar 26, 2026 | 126.50 | 125.00 | 125.00 | 125.50 | 125.50 | - | 56,842 |
| Mar 25, 2026 | 125.50 | 127.00 | 124.00 | 125.50 | 125.50 | 0.80% | 98,111 |
| Mar 24, 2026 | 125.50 | 125.00 | 122.88 | 124.50 | 124.50 | - | 18,174 |
| Mar 23, 2026 | 125.50 | 127.00 | 120.25 | 124.50 | 124.50 | -0.80% | 137,479 |
| Mar 20, 2026 | 125.50 | 126.40 | 123.00 | 125.50 | 125.50 | - | 4,887 |
| Mar 19, 2026 | 128.50 | 128.00 | 123.00 | 125.50 | 125.50 | -1.57% | 27,118 |
| Mar 18, 2026 | 130.00 | 131.00 | 126.00 | 127.50 | 127.50 | -0.39% | 44,432 |
| Mar 17, 2026 | 128.50 | 129.00 | 126.00 | 128.00 | 128.00 | - | 10,825 |
| Mar 16, 2026 | 128.50 | 130.00 | 126.00 | 128.00 | 128.00 | - | 35,769 |
| Mar 13, 2026 | 129.50 | 131.00 | 126.00 | 128.00 | 128.00 | -0.78% | 62,670 |
| Mar 12, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 21,963 |
| Mar 11, 2026 | 129.50 | 131.00 | 127.00 | 129.00 | 129.00 | -0.39% | 32,755 |
| Mar 10, 2026 | 129.50 | 130.00 | 127.50 | 129.50 | 129.50 | -4.07% | 50,653 |
| Mar 9, 2026 | 131.50 | 135.00 | 127.00 | 135.00 | 135.00 | 3.05% | 163,887 |
| Mar 6, 2026 | 131.50 | 131.90 | 129.30 | 131.00 | 131.00 | - | 8,449 |
| Mar 5, 2026 | 131.50 | 133.00 | 129.00 | 131.00 | 131.00 | - | 16,678 |
| Mar 4, 2026 | 131.50 | 136.00 | 129.00 | 131.00 | 131.00 | 3.97% | 425 |
| Mar 3, 2026 | 130.00 | 133.00 | 126.00 | 126.00 | 126.00 | -3.82% | 11,376 |
| Mar 2, 2026 | 131.50 | 132.25 | 129.64 | 131.00 | 131.00 | - | 9,098 |
| Feb 27, 2026 | 131.50 | 132.25 | 129.60 | 131.00 | 131.00 | - | 22,623 |
| Feb 26, 2026 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | -2.60% | 35,577 |
| Feb 25, 2026 | 133.00 | 134.84 | 133.00 | 134.50 | 130.47 | - | 54,100 |
| Feb 24, 2026 | 133.00 | 136.00 | 133.00 | 134.50 | 130.47 | - | 6,167 |
| Feb 23, 2026 | 133.00 | 136.00 | 133.00 | 134.50 | 130.47 | - | 17,377 |
| Feb 20, 2026 | 133.00 | 135.00 | 133.00 | 134.50 | 130.47 | - | 39,118 |
| Feb 19, 2026 | 133.00 | 136.00 | 133.38 | 134.50 | 130.47 | - | 42,683 |
| Feb 18, 2026 | 133.00 | 136.00 | 133.20 | 134.50 | 130.47 | -1.10% | 63,631 |