NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,672.00 | 1,674.00 | 1,635.90 | 1,642.00 | 1,640.15 | 47,371 |
| 2024-03-11 | 1,634.00 | 1,690.09 | 1,618.14 | 1,690.00 | 1,688.10 | 70,523 |
| 2024-03-08 | 1,620.00 | 1,645.91 | 1,620.00 | 1,644.00 | 1,642.15 | 11,176 |
| 2024-03-07 | 1,650.00 | 1,650.00 | 1,625.10 | 1,638.00 | 1,636.16 | 14,682 |
| 2024-03-06 | 1,648.00 | 1,660.00 | 1,637.80 | 1,660.00 | 1,658.13 | 17,488 |
| 2024-03-05 | 1,650.00 | 1,659.80 | 1,624.63 | 1,650.00 | 1,648.14 | 30,826 |
| 2024-03-04 | 1,620.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,638.16 | 37,671 |
| 2024-03-01 | 1,634.00 | 1,650.00 | 1,624.00 | 1,640.00 | 1,638.16 | 190,920 |
| 2024-02-29 | 1,648.00 | 1,650.00 | 1,634.00 | 1,642.00 | 1,640.15 | 71,943 |
| 2024-02-28 | 1,630.00 | 1,648.00 | 1,623.00 | 1,640.00 | 1,638.16 | 214,631 |
| 2024-02-27 | 1,620.00 | 1,640.00 | 1,613.87 | 1,640.00 | 1,638.16 | 18,603 |
| 2024-02-26 | 1,590.00 | 1,628.00 | 1,588.00 | 1,616.00 | 1,614.18 | 83,392 |
| 2024-02-23 | 1,610.00 | 1,620.00 | 1,586.00 | 1,596.00 | 1,594.21 | 68,918 |
| 2024-02-22 | 1,580.00 | 1,614.00 | 1,556.00 | 1,604.00 | 1,602.20 | 47,842 |
| 2024-02-21 | 1,558.00 | 1,580.00 | 1,543.90 | 1,560.00 | 1,558.25 | 23,767 |
| 2024-02-20 | 1,540.00 | 1,578.10 | 1,540.00 | 1,566.00 | 1,564.24 | 10,637 |
| 2024-02-19 | 1,560.00 | 1,569.78 | 1,543.14 | 1,546.00 | 1,544.26 | 49,297 |
| 2024-02-16 | 1,540.00 | 1,573.80 | 1,538.14 | 1,550.00 | 1,548.26 | 37,794 |
| 2024-02-15 | 1,568.00 | 1,600.00 | 1,526.81 | 1,538.00 | 1,536.27 | 36,337 |
| 2024-02-14 | 1,574.00 | 1,598.00 | 1,566.08 | 1,576.00 | 1,574.23 | 18,178 |
| 2024-02-13 | 1,586.00 | 1,586.00 | 1,566.00 | 1,572.00 | 1,570.23 | 28,096 |
| 2024-02-12 | 1,590.00 | 1,592.84 | 1,568.00 | 1,584.00 | 1,582.22 | 18,562 |
| 2024-02-09 | 1,610.00 | 1,620.00 | 1,590.00 | 1,596.00 | 1,594.21 | 17,086 |
| 2024-02-08 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,598.20 | 43,647 |
| 2024-02-07 | 1,604.00 | 1,630.00 | 1,596.00 | 1,598.00 | 1,596.20 | 36,386 |
| 2024-02-06 | 1,612.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,588.21 | 35,198 |
| 2024-02-05 | 1,612.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,598.20 | 36,171 |
| 2024-02-02 | 1,628.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,604.19 | 41,717 |
| 2024-02-01 | 1,620.00 | 1,620.00 | 1,608.00 | 1,610.00 | 1,608.19 | 118,418 |
| 2024-01-31 | 1,636.00 | 1,644.00 | 1,610.00 | 1,620.00 | 1,618.18 | 74,771 |
| 2024-01-30 | 1,646.00 | 1,650.00 | 1,620.00 | 1,628.00 | 1,626.17 | 27,644 |
| 2024-01-29 | 1,612.00 | 1,642.80 | 1,612.00 | 1,638.00 | 1,636.16 | 22,765 |
| 2024-01-26 | 1,624.00 | 1,626.35 | 1,604.00 | 1,608.00 | 1,606.19 | 58,118 |
| 2024-01-25 | 1,604.00 | 1,630.00 | 1,604.00 | 1,616.00 | 1,614.18 | 10,985 |
| 2024-01-24 | 1,620.00 | 1,644.63 | 1,604.00 | 1,610.00 | 1,608.19 | 25,021 |
| 2024-01-23 | 1,624.00 | 1,637.44 | 1,616.00 | 1,618.00 | 1,616.18 | 18,203 |
| 2024-01-22 | 1,630.00 | 1,648.00 | 1,600.00 | 1,644.00 | 1,642.15 | 32,793 |
| 2024-01-19 | 1,570.00 | 1,626.00 | 1,570.00 | 1,614.00 | 1,612.19 | 47,587 |
| 2024-01-18 | 1,614.00 | 1,629.65 | 1,572.00 | 1,580.00 | 1,578.22 | 67,679 |
| 2024-01-17 | 1,624.00 | 1,651.00 | 1,620.40 | 1,630.00 | 1,627.82 | 13,070 |
| 2024-01-16 | 1,650.00 | 1,670.00 | 1,634.08 | 1,640.00 | 1,637.81 | 208,278 |
| 2024-01-15 | 1,660.00 | 1,660.00 | 1,631.25 | 1,658.00 | 1,655.78 | 47,255 |
| 2024-01-12 | 1,624.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,617.83 | 19,342 |
| 2024-01-11 | 1,664.00 | 1,664.00 | 1,626.00 | 1,646.00 | 1,643.80 | 29,329 |
| 2024-01-10 | 1,640.00 | 1,670.00 | 1,636.74 | 1,654.00 | 1,651.79 | 24,456 |
| 2024-01-09 | 1,640.00 | 1,670.00 | 1,637.50 | 1,650.00 | 1,647.79 | 31,641 |
| 2024-01-08 | 1,690.00 | 1,690.00 | 1,644.00 | 1,644.00 | 1,641.80 | 34,738 |
| 2024-01-05 | 1,676.00 | 1,676.00 | 1,659.98 | 1,660.00 | 1,657.78 | 27,900 |
| 2024-01-04 | 1,670.00 | 1,676.00 | 1,652.00 | 1,664.00 | 1,661.77 | 34,746 |
| 2024-01-03 | 1,674.00 | 1,674.00 | 1,647.50 | 1,670.00 | 1,667.77 | 25,077 |
| 2024-01-02 | 1,644.00 | 1,678.00 | 1,642.00 | 1,654.00 | 1,651.79 | 21,669 |
| 2023-12-29 | 1,636.00 | 1,688.00 | 1,636.00 | 1,670.00 | 1,667.77 | 9,018 |
| 2023-12-28 | 1,640.00 | 1,640.08 | 1,636.00 | 1,640.00 | 1,637.81 | 21,554 |
| 2023-12-27 | 1,672.00 | 1,672.00 | 1,632.00 | 1,632.00 | 1,629.82 | 13,845 |
| 2023-12-22 | 1,650.00 | 1,682.45 | 1,640.00 | 1,660.00 | 1,657.78 | 8,490 |
| 2023-12-21 | 1,674.00 | 1,688.00 | 1,644.00 | 1,674.00 | 1,671.76 | 20,829 |
| 2023-12-20 | 1,680.00 | 1,680.00 | 1,642.00 | 1,676.00 | 1,673.76 | 38,988 |
| 2023-12-19 | 1,646.00 | 1,684.00 | 1,640.00 | 1,660.00 | 1,657.78 | 21,482 |
| 2023-12-18 | 1,642.00 | 1,680.00 | 1,640.43 | 1,662.00 | 1,659.78 | 159,159 |
| 2023-12-15 | 1,660.00 | 1,662.00 | 1,630.00 | 1,650.00 | 1,647.79 | 68,593 |
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.