Northern Electric plc (LON:NTEA)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock120.68
+1.68 (1.41%)
Sep 4, 2026, 4:27 PM GMT
Northern Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 119.00 | 120.70 | 117.50 | 119.00 | 119.00 | - | 1,632 |
| Sep 3, 2026 | 120.00 | 120.70 | 117.00 | 119.00 | 119.00 | 1.71% | 28,055 |
| Sep 2, 2026 | 120.75 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 17,264 |
| Sep 1, 2026 | 117.24 | 117.24 | 117.24 | 119.00 | 119.00 | - | 165 |
| Aug 28, 2026 | 119.00 | 120.75 | 117.00 | 119.00 | 119.00 | - | 12,810 |
| Aug 27, 2026 | 123.00 | 121.06 | 117.24 | 119.00 | 119.00 | 0.03% | 65,903 |
| Aug 26, 2026 | 123.00 | 122.90 | 122.74 | 123.00 | 118.97 | - | 74,184 |
| Aug 25, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | - | 61,608 |
| Aug 24, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 118.97 | - | 29,123 |
| Aug 21, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 118.97 | - | 16,572 |
| Aug 20, 2026 | 123.00 | 124.90 | 121.00 | 123.00 | 118.97 | 1.65% | 47,310 |
| Aug 19, 2026 | 123.00 | 121.00 | 121.00 | 121.00 | 117.04 | -1.63% | 20,536 |
| Aug 18, 2026 | 123.00 | 124.95 | 120.00 | 123.00 | 118.97 | -0.40% | 61,302 |
| Aug 17, 2026 | 123.00 | 124.95 | 120.00 | 123.50 | 119.45 | - | 9,370 |
| Aug 14, 2026 | 123.00 | 123.50 | 123.50 | 123.50 | 119.45 | - | - |
| Aug 13, 2026 | 123.00 | 124.95 | 121.00 | 123.50 | 119.45 | - | 58,061 |
| Aug 12, 2026 | 123.00 | 123.60 | 123.60 | 123.50 | 119.45 | - | 7,099 |
| Aug 11, 2026 | 123.00 | 125.00 | 122.50 | 123.50 | 119.45 | - | 110,001 |
| Aug 10, 2026 | 123.00 | 125.00 | 125.00 | 123.50 | 119.45 | 0.41% | 10,000 |
| Aug 7, 2026 | 123.00 | 124.99 | 124.21 | 123.00 | 118.97 | - | 33,431 |
| Aug 6, 2026 | 123.00 | 125.00 | 124.21 | 123.00 | 118.97 | - | 9,583 |
| Aug 5, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | - | 7,473 |
| Aug 4, 2026 | 123.00 | 125.00 | 124.21 | 123.00 | 118.97 | - | 4,474 |
| Aug 3, 2026 | 123.00 | 125.00 | 124.21 | 123.00 | 118.97 | - | 5,979 |
| Jul 31, 2026 | 123.00 | 124.98 | 124.20 | 123.00 | 118.97 | - | 15,111 |
| Jul 30, 2026 | 123.00 | 125.00 | 124.20 | 123.00 | 118.97 | - | 9,918 |
| Jul 29, 2026 | 123.00 | 124.20 | 124.20 | 123.00 | 118.97 | - | 1,723 |
| Jul 28, 2026 | 123.00 | 124.98 | 121.00 | 123.00 | 118.97 | - | 17,427 |
| Jul 27, 2026 | 123.00 | 125.00 | 124.20 | 123.00 | 118.97 | - | 1,819 |
| Jul 24, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | -1.60% | 40,383 |
| Jul 23, 2026 | 125.00 | 125.00 | 120.00 | 125.00 | 120.90 | 4.17% | 19,064 |
| Jul 22, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 116.07 | -2.44% | 278 |
| Jul 21, 2026 | 123.00 | 121.00 | 120.00 | 123.00 | 118.97 | - | 81 |
| Jul 20, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 118.97 | - | 1,572 |
| Jul 17, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | - | 5,880 |
| Jul 16, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | - | 34,530 |
| Jul 15, 2026 | 123.00 | 125.00 | 123.05 | 123.00 | 118.97 | - | 8,185 |
| Jul 14, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 118.97 | - | 1,270 |
| Jul 13, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 118.97 | 0.82% | 51,032 |
| Jul 10, 2026 | 122.00 | 124.00 | 122.50 | 122.00 | 118.00 | - | 19,228 |
| Jul 9, 2026 | 122.00 | 120.50 | 120.50 | 122.00 | 118.00 | - | 7,832 |
| Jul 8, 2026 | 122.00 | 124.00 | 120.20 | 122.00 | 118.00 | - | 36,311 |
| Jul 7, 2026 | 125.00 | 124.00 | 120.00 | 122.00 | 118.00 | - | 171,269 |
| Jul 6, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 118.00 | -2.40% | 72,679 |
| Jul 3, 2026 | 122.00 | 125.00 | 120.05 | 125.00 | 120.90 | 2.46% | 72,604 |
| Jul 2, 2026 | 125.00 | 124.00 | 120.00 | 122.00 | 118.00 | -1.61% | 93,489 |
| Jul 1, 2026 | 122.50 | 124.00 | 121.00 | 124.00 | 119.94 | 1.22% | 29,323 |
| Jun 30, 2026 | 125.50 | 122.87 | 119.00 | 122.50 | 118.49 | - | 15,779 |
| Jun 29, 2026 | 122.50 | 122.90 | 121.00 | 122.50 | 118.49 | - | 31,046 |
| Jun 26, 2026 | 122.50 | 123.00 | 121.00 | 122.50 | 118.49 | - | 73,529 |