NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,666.00 | 1,678.00 | 1,646.00 | 1,660.00 | 1,657.78 | 64,486 |
| 2023-12-13 | 1,650.00 | 1,680.00 | 1,645.98 | 1,646.00 | 1,643.80 | 60,313 |
| 2023-12-12 | 1,658.00 | 1,678.00 | 1,644.77 | 1,668.00 | 1,665.77 | 32,592 |
| 2023-12-11 | 1,648.00 | 1,658.00 | 1,622.00 | 1,656.00 | 1,653.78 | 37,373 |
| 2023-12-08 | 1,638.00 | 1,649.76 | 1,616.00 | 1,648.00 | 1,645.80 | 18,603 |
| 2023-12-07 | 1,630.00 | 1,651.82 | 1,608.00 | 1,612.00 | 1,609.84 | 23,046 |
| 2023-12-06 | 1,694.00 | 1,697.68 | 1,630.00 | 1,644.00 | 1,641.80 | 33,089 |
| 2023-12-05 | 1,690.00 | 1,690.00 | 1,678.95 | 1,686.00 | 1,683.74 | 42,593 |
| 2023-12-04 | 1,680.00 | 1,686.00 | 1,662.50 | 1,682.00 | 1,679.75 | 35,714 |
| 2023-12-01 | 1,650.00 | 1,686.00 | 1,650.00 | 1,674.00 | 1,671.76 | 14,425 |
| 2023-11-30 | 1,652.00 | 1,680.00 | 1,652.00 | 1,660.00 | 1,657.78 | 62,523 |
| 2023-11-29 | 1,650.00 | 1,670.00 | 1,650.00 | 1,666.00 | 1,663.77 | 33,220 |
| 2023-11-28 | 1,650.00 | 1,672.00 | 1,636.00 | 1,656.00 | 1,653.78 | 36,511 |
| 2023-11-27 | 1,646.00 | 1,660.00 | 1,637.94 | 1,658.00 | 1,655.78 | 40,694 |
| 2023-11-24 | 1,648.00 | 1,658.00 | 1,631.00 | 1,658.00 | 1,655.78 | 24,259 |
| 2023-11-23 | 1,622.00 | 1,658.00 | 1,620.00 | 1,658.00 | 1,655.78 | 39,631 |
| 2023-11-22 | 1,638.00 | 1,644.00 | 1,612.00 | 1,644.00 | 1,641.80 | 26,308 |
| 2023-11-21 | 1,610.00 | 1,654.00 | 1,610.00 | 1,632.00 | 1,629.82 | 37,835 |
| 2023-11-20 | 1,614.00 | 1,642.00 | 1,610.00 | 1,622.00 | 1,619.83 | 12,059 |
| 2023-11-17 | 1,640.00 | 1,658.00 | 1,612.00 | 1,642.00 | 1,639.80 | 40,530 |
| 2023-11-16 | 1,608.00 | 1,644.00 | 1,592.00 | 1,644.00 | 1,641.80 | 20,417 |
| 2023-11-15 | 1,584.00 | 1,644.00 | 1,567.87 | 1,640.00 | 1,637.81 | 57,688 |
| 2023-11-14 | 1,500.00 | 1,580.00 | 1,492.27 | 1,580.00 | 1,577.89 | 85,134 |
| 2023-11-13 | 1,514.00 | 1,520.00 | 1,492.00 | 1,520.00 | 1,517.97 | 25,574 |
| 2023-11-10 | 1,516.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,507.98 | 32,945 |
| 2023-11-09 | 1,534.00 | 1,537.00 | 1,522.00 | 1,530.00 | 1,527.95 | 23,000 |
| 2023-11-08 | 1,528.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,537.94 | 17,160 |
| 2023-11-07 | 1,540.00 | 1,546.00 | 1,522.00 | 1,522.00 | 1,519.96 | 16,384 |
| 2023-11-06 | 1,544.00 | 1,558.00 | 1,540.00 | 1,552.00 | 1,549.92 | 19,055 |
| 2023-11-03 | 1,564.00 | 1,570.00 | 1,544.80 | 1,560.00 | 1,557.91 | 14,897 |
| 2023-11-02 | 1,560.00 | 1,578.00 | 1,542.67 | 1,562.00 | 1,559.91 | 38,522 |
| 2023-11-01 | 1,550.00 | 1,560.00 | 1,522.00 | 1,538.00 | 1,535.94 | 74,486 |
| 2023-10-31 | 1,568.00 | 1,580.00 | 1,536.14 | 1,572.00 | 1,569.90 | 33,502 |
| 2023-10-30 | 1,550.00 | 1,570.00 | 1,526.00 | 1,570.00 | 1,567.90 | 18,631 |
| 2023-10-27 | 1,520.00 | 1,553.92 | 1,520.00 | 1,520.00 | 1,517.97 | 12,760 |
| 2023-10-26 | 1,540.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,507.98 | 18,482 |
| 2023-10-25 | 1,534.00 | 1,550.00 | 1,526.00 | 1,526.00 | 1,523.96 | 25,308 |
| 2023-10-24 | 1,544.00 | 1,556.00 | 1,520.00 | 1,534.00 | 1,531.95 | 21,986 |
| 2023-10-23 | 1,560.00 | 1,566.94 | 1,546.90 | 1,550.00 | 1,547.93 | 107,837 |
| 2023-10-20 | 1,586.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,547.93 | 28,383 |
| 2023-10-19 | 1,580.00 | 1,590.00 | 1,568.00 | 1,590.00 | 1,587.87 | 68,772 |
| 2023-10-18 | 1,588.00 | 1,588.00 | 1,561.00 | 1,564.00 | 1,561.91 | 62,100 |
| 2023-10-17 | 1,562.00 | 1,594.00 | 1,550.00 | 1,580.00 | 1,577.89 | 63,754 |
| 2023-10-16 | 1,558.00 | 1,586.89 | 1,552.00 | 1,566.00 | 1,563.91 | 31,270 |
| 2023-10-13 | 1,596.00 | 1,602.00 | 1,550.00 | 1,556.00 | 1,553.92 | 40,734 |
| 2023-10-12 | 1,532.00 | 1,604.00 | 1,532.00 | 1,598.00 | 1,595.86 | 39,499 |
| 2023-10-11 | 1,532.00 | 1,564.00 | 1,532.00 | 1,554.00 | 1,551.92 | 679,941 |
| 2023-10-10 | 1,538.00 | 1,560.00 | 1,515.00 | 1,548.00 | 1,545.93 | 41,326 |
| 2023-10-09 | 1,538.00 | 1,549.83 | 1,518.00 | 1,538.00 | 1,535.94 | 32,275 |
| 2023-10-06 | 1,518.00 | 1,550.00 | 1,518.00 | 1,542.00 | 1,539.94 | 37,964 |
| 2023-10-05 | 1,546.00 | 1,552.00 | 1,518.00 | 1,528.00 | 1,525.96 | 62,679 |
| 2023-10-04 | 1,576.00 | 1,608.00 | 1,520.00 | 1,520.00 | 1,517.97 | 30,088 |
| 2023-10-03 | 1,570.00 | 1,602.16 | 1,554.50 | 1,574.00 | 1,571.89 | 39,522 |
| 2023-10-02 | 1,622.00 | 1,622.00 | 1,566.00 | 1,566.00 | 1,563.91 | 11,249 |
| 2023-09-29 | 1,638.00 | 1,646.82 | 1,582.00 | 1,582.00 | 1,579.88 | 15,627 |
| 2023-09-28 | 1,656.00 | 1,656.00 | 1,624.00 | 1,632.00 | 1,629.82 | 10,641 |
| 2023-09-27 | 1,638.00 | 1,674.96 | 1,638.00 | 1,650.00 | 1,647.79 | 16,837 |
| 2023-09-26 | 1,656.00 | 1,685.00 | 1,644.24 | 1,660.00 | 1,657.78 | 46,934 |
| 2023-09-25 | 1,712.00 | 1,713.20 | 1,688.00 | 1,688.00 | 1,685.74 | 401,657 |
| 2023-09-22 | 1,690.00 | 1,714.00 | 1,678.00 | 1,714.00 | 1,711.71 | 74,823 |
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.