NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,498.00 | 1,498.00 | 1,484.00 | 1,488.00 | 1,488.00 | 42,932 |
| 2026-10-19 | 1,503.10 | 1,506.00 | 1,490.00 | 1,494.00 | 1,494.00 | 29,466 |
| 2026-10-16 | 1,490.00 | 1,498.00 | 1,489.82 | 1,496.00 | 1,496.00 | 32,734 |
| 2026-10-15 | 1,498.00 | 1,510.00 | 1,494.17 | 1,496.00 | 1,496.00 | 61,599 |
| 2026-10-14 | 1,504.00 | 1,511.86 | 1,496.93 | 1,504.00 | 1,504.00 | 33,348 |
| 2026-10-13 | 1,512.00 | 1,512.00 | 1,497.00 | 1,504.00 | 1,504.00 | 43,772 |
| 2026-10-12 | 1,496.00 | 1,510.00 | 1,472.00 | 1,504.00 | 1,504.00 | 242,270 |
| 2026-10-09 | 1,504.00 | 1,507.45 | 1,491.40 | 1,504.00 | 1,504.00 | 62,896 |
| 2026-10-08 | 1,490.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,496.00 | 110,753 |
| 2026-10-07 | 1,498.00 | 1,510.00 | 1,495.00 | 1,498.00 | 1,498.00 | 79,747 |
| 2026-10-06 | 1,504.00 | 1,504.00 | 1,494.00 | 1,500.00 | 1,500.00 | 358,694 |
| 2026-10-05 | 1,514.00 | 1,514.00 | 1,472.00 | 1,502.00 | 1,502.00 | 18,064 |
| 2026-10-02 | 1,490.00 | 1,510.00 | 1,477.28 | 1,494.00 | 1,494.00 | 42,124 |
| 2026-10-01 | 1,464.00 | 1,478.00 | 1,460.00 | 1,468.00 | 1,468.00 | 67,021 |
| 2026-09-30 | 1,500.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 77,104 |
| 2026-09-29 | 1,460.00 | 1,474.00 | 1,454.00 | 1,460.00 | 1,460.00 | 259,503 |
| 2026-09-28 | 1,480.00 | 1,498.90 | 1,468.00 | 1,474.00 | 1,474.00 | 112,061 |
| 2026-09-25 | 1,460.00 | 1,478.00 | 1,460.00 | 1,472.00 | 1,472.00 | 7,911 |
| 2026-09-24 | 1,458.00 | 1,469.20 | 1,456.20 | 1,462.00 | 1,462.00 | 46,993 |
| 2026-09-23 | 1,450.00 | 1,462.00 | 1,446.00 | 1,458.00 | 1,458.00 | 423,827 |
| 2026-09-22 | 1,454.00 | 1,454.00 | 1,440.00 | 1,444.00 | 1,444.00 | 72,166 |
| 2026-09-21 | 1,438.00 | 1,460.00 | 1,438.00 | 1,452.00 | 1,452.00 | 57,611 |
| 2026-09-18 | 1,458.00 | 1,460.00 | 1,449.00 | 1,450.00 | 1,450.00 | 285,690 |
| 2026-09-17 | 1,450.00 | 1,468.00 | 1,440.00 | 1,456.00 | 1,456.00 | 183,321 |
| 2026-09-16 | 1,436.00 | 1,449.70 | 1,434.00 | 1,442.00 | 1,442.00 | 638,798 |
| 2026-09-15 | 1,438.00 | 1,458.00 | 1,430.00 | 1,448.00 | 1,448.00 | 111,377 |
| 2026-09-14 | 1,470.00 | 1,470.00 | 1,440.00 | 1,442.00 | 1,442.00 | 768,453 |
| 2026-09-11 | 1,470.00 | 1,474.00 | 1,467.13 | 1,470.00 | 1,470.00 | 132,228 |
| 2026-09-10 | 1,470.00 | 1,474.29 | 1,466.00 | 1,470.00 | 1,470.00 | 113,323 |
| 2026-09-09 | 1,470.00 | 1,480.00 | 1,466.00 | 1,470.00 | 1,470.00 | 59,007 |
| 2026-09-08 | 1,468.00 | 1,484.00 | 1,466.00 | 1,470.00 | 1,470.00 | 101,862 |
| 2026-09-07 | 1,468.00 | 1,480.00 | 1,468.00 | 1,470.00 | 1,470.00 | 33,029 |
| 2026-09-04 | 1,470.00 | 1,482.00 | 1,467.00 | 1,470.00 | 1,470.00 | 133,936 |
| 2026-09-03 | 1,470.00 | 1,482.00 | 1,447.66 | 1,470.00 | 1,470.00 | 123,893 |
| 2026-09-02 | 1,470.00 | 1,478.00 | 1,470.00 | 1,474.00 | 1,474.00 | 416,294 |
| 2026-09-01 | 1,480.00 | 1,484.00 | 1,474.00 | 1,478.00 | 1,478.00 | 134,077 |
| 2026-08-28 | 1,484.00 | 1,492.88 | 1,476.00 | 1,484.00 | 1,484.00 | 103,874 |
| 2026-08-27 | 1,496.00 | 1,501.40 | 1,475.00 | 1,490.00 | 1,490.00 | 57,642 |
| 2026-08-26 | 1,470.00 | 1,498.00 | 1,470.00 | 1,488.00 | 1,488.00 | 73,548 |
| 2026-08-25 | 1,480.00 | 1,498.00 | 1,472.00 | 1,494.00 | 1,494.00 | 42,395 |
| 2026-08-24 | 1,498.00 | 1,498.00 | 1,462.00 | 1,480.00 | 1,480.00 | 19,260 |
| 2026-08-21 | 1,474.00 | 1,498.00 | 1,472.00 | 1,480.00 | 1,480.00 | 23,682 |
| 2026-08-20 | 1,488.00 | 1,488.00 | 1,473.04 | 1,476.00 | 1,476.00 | 52,019 |
| 2026-08-19 | 1,484.00 | 1,492.00 | 1,482.00 | 1,490.00 | 1,490.00 | 37,789 |
| 2026-08-18 | 1,482.00 | 1,493.89 | 1,478.90 | 1,486.00 | 1,486.00 | 23,727 |
| 2026-08-17 | 1,480.00 | 1,490.92 | 1,473.19 | 1,490.00 | 1,490.00 | 26,231 |
| 2026-08-14 | 1,480.00 | 1,490.00 | 1,468.00 | 1,490.00 | 1,490.00 | 21,983 |
| 2026-08-13 | 1,480.00 | 1,484.00 | 1,466.00 | 1,480.00 | 1,480.00 | 1,276,574 |
| 2026-08-12 | 1,474.00 | 1,480.00 | 1,468.00 | 1,472.00 | 1,472.00 | 83,535 |
| 2026-08-11 | 1,474.00 | 1,488.00 | 1,474.00 | 1,478.00 | 1,478.00 | 60,938 |
| 2026-08-10 | 1,480.00 | 1,490.00 | 1,470.20 | 1,480.00 | 1,480.00 | 12,010 |
| 2026-08-07 | 1,490.00 | 1,490.00 | 1,468.00 | 1,476.00 | 1,476.00 | 108,324 |
| 2026-08-06 | 1,490.00 | 1,498.00 | 1,466.00 | 1,498.00 | 1,498.00 | 31,273 |
| 2026-08-05 | 1,470.00 | 1,491.46 | 1,469.56 | 1,490.00 | 1,490.00 | 72,462 |
| 2026-08-04 | 1,480.00 | 1,500.00 | 1,474.00 | 1,490.00 | 1,490.00 | 97,398 |
| 2026-08-03 | 1,488.00 | 1,494.00 | 1,474.86 | 1,486.00 | 1,486.00 | 46,999 |
| 2026-07-31 | 1,436.00 | 1,496.00 | 1,436.00 | 1,490.00 | 1,490.00 | 66,929 |
| 2026-07-30 | 1,430.00 | 1,460.32 | 1,430.00 | 1,460.00 | 1,460.00 | 111,547 |
| 2026-07-29 | 1,440.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | 57,265 |
| 2026-07-28 | 1,486.00 | 1,486.00 | 1,442.00 | 1,448.00 | 1,448.00 | 31,818 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.3526 GBP |
| 2026-01-22 | 0.3526 GBP |
| 2025-07-17 | 0.3526 GBP |
| 2025-01-23 | 0.3526 GBP |
| 2024-07-25 | 0.3526 GBP |
| 2024-01-18 | 0.3526 GBP |
| 2023-07-27 | 0.3526 GBP |
| 2023-01-19 | 0.3526 GBP |
| 2022-07-28 | 0.3526 GBP |
| 2022-01-20 | 0.3526 GBP |
| 2021-07-22 | 0.3010 GBP |
| 2021-01-28 | 0.2199 GBP |
| 2020-07-23 | 0.2205 GBP |
| 2020-01-30 | 0.2249 GBP |
| 2019-07-25 | 0.2383 GBP |
| 2019-01-31 | 0.2189 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.