Northern Electric plc (LON:NTEA)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock123.00
0.00 (0.00%)
At close: Jul 17, 2026
Northern Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 5,880 |
| Jul 16, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 34,530 |
| Jul 15, 2026 | 123.00 | 125.00 | 123.05 | 123.00 | 123.00 | - | 8,185 |
| Jul 14, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | - | 1,270 |
| Jul 13, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 51,032 |
| Jul 10, 2026 | 122.00 | 124.00 | 122.50 | 122.00 | 122.00 | - | 19,228 |
| Jul 9, 2026 | 122.00 | 120.50 | 120.50 | 122.00 | 122.00 | - | 7,832 |
| Jul 8, 2026 | 122.00 | 124.00 | 120.20 | 122.00 | 122.00 | - | 36,311 |
| Jul 7, 2026 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 28,993 |
| Jul 6, 2026 | 120.15 | 124.00 | 120.00 | 122.00 | 122.00 | -2.40% | 72,680 |
| Jul 3, 2026 | 122.00 | 125.00 | 120.05 | 125.00 | 125.00 | 2.46% | 72,604 |
| Jul 2, 2026 | 125.00 | 124.00 | 120.00 | 122.00 | 122.00 | -1.61% | 93,489 |
| Jul 1, 2026 | 122.50 | 124.00 | 121.00 | 124.00 | 124.00 | 1.22% | 29,323 |
| Jun 30, 2026 | 121.00 | 119.00 | 119.00 | 122.50 | 122.50 | - | 15,779 |
| Jun 29, 2026 | 122.50 | 122.90 | 121.00 | 122.50 | 122.50 | - | 31,046 |
| Jun 26, 2026 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | - | 73,529 |
| Jun 25, 2026 | 124.00 | 124.00 | 121.00 | 122.50 | 122.50 | 0.41% | 82,333 |
| Jun 24, 2026 | 125.50 | 126.00 | 122.00 | 122.00 | 122.00 | -2.01% | 50,045 |
| Jun 23, 2026 | 127.00 | 126.00 | 123.00 | 124.50 | 124.50 | - | 3,252 |
| Jun 22, 2026 | 125.50 | 123.50 | 123.48 | 124.50 | 124.50 | - | 37,724 |
| Jun 19, 2026 | 125.50 | 126.00 | 123.00 | 124.50 | 124.50 | - | 4,086 |
| Jun 18, 2026 | 125.00 | 126.00 | 122.50 | 124.50 | 124.50 | - | 97,306 |
| Jun 17, 2026 | 124.00 | 123.60 | 123.00 | 124.50 | 124.50 | -0.40% | 72,941 |
| Jun 16, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 50,252 |
| Jun 15, 2026 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | - | 38,582 |
| Jun 12, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 41,549 |
| Jun 11, 2026 | 125.50 | 126.00 | 122.00 | 124.00 | 124.00 | 1.64% | 53,650 |
| Jun 10, 2026 | 125.50 | 124.55 | 122.00 | 122.00 | 122.00 | -2.40% | 30,534 |
| Jun 9, 2026 | 125.50 | 127.00 | 122.88 | 125.00 | 125.00 | -0.40% | 8,077 |
| Jun 8, 2026 | 125.50 | 128.00 | 123.00 | 125.50 | 125.50 | -1.95% | 13,242 |
| Jun 5, 2026 | 122.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | 34,842 |
| Jun 4, 2026 | 125.00 | 125.90 | 122.00 | 122.00 | 122.00 | -3.17% | 12,130 |
| Jun 3, 2026 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 4,968 |
| Jun 2, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 16,781 |
| Jun 1, 2026 | 125.50 | 126.35 | 123.00 | 126.00 | 126.00 | 1.61% | 43,581 |
| May 29, 2026 | 125.50 | 126.39 | 122.00 | 124.00 | 124.00 | -1.59% | 159,878 |
| May 28, 2026 | 127.00 | 127.20 | 124.00 | 126.00 | 126.00 | 0.80% | 24,920 |
| May 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 5,073 |
| May 26, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | -1.96% | 4,687 |
| May 19, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 81 |
| 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 |