NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,516.00 | 1,540.00 | 1,516.00 | 1,530.00 | 1,527.61 | 17,174 |
| 2023-06-27 | 1,510.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,517.63 | 24,777 |
| 2023-06-26 | 1,534.00 | 1,546.20 | 1,500.00 | 1,504.00 | 1,501.65 | 70,217 |
| 2023-06-23 | 1,540.00 | 1,568.00 | 1,534.00 | 1,534.00 | 1,531.60 | 59,632 |
| 2023-06-22 | 1,550.00 | 1,582.00 | 1,540.00 | 1,540.00 | 1,537.59 | 34,542 |
| 2023-06-21 | 1,590.00 | 1,590.00 | 1,554.36 | 1,566.00 | 1,563.55 | 28,119 |
| 2023-06-20 | 1,574.00 | 1,600.00 | 1,556.00 | 1,560.00 | 1,557.56 | 32,080 |
| 2023-06-19 | 1,576.00 | 1,600.00 | 1,554.40 | 1,560.00 | 1,557.56 | 26,367 |
| 2023-06-16 | 1,558.00 | 1,586.00 | 1,550.00 | 1,558.00 | 1,555.57 | 114,323 |
| 2023-06-15 | 1,594.00 | 1,594.00 | 1,556.00 | 1,556.00 | 1,553.57 | 27,733 |
| 2023-06-14 | 1,590.00 | 1,593.50 | 1,574.00 | 1,584.00 | 1,581.53 | 73,619 |
| 2023-06-13 | 1,586.00 | 1,604.00 | 1,574.00 | 1,574.00 | 1,571.54 | 40,282 |
| 2023-06-12 | 1,600.00 | 1,604.00 | 1,570.00 | 1,580.00 | 1,577.53 | 32,133 |
| 2023-06-09 | 1,570.00 | 1,600.00 | 1,558.98 | 1,600.00 | 1,597.50 | 25,098 |
| 2023-06-08 | 1,580.00 | 1,580.00 | 1,548.00 | 1,570.00 | 1,567.55 | 42,751 |
| 2023-06-07 | 1,562.00 | 1,570.70 | 1,544.00 | 1,556.00 | 1,553.57 | 74,147 |
| 2023-06-06 | 1,570.00 | 1,590.00 | 1,550.00 | 1,576.00 | 1,573.54 | 55,335 |
| 2023-06-05 | 1,586.00 | 1,586.26 | 1,552.00 | 1,552.00 | 1,549.58 | 102,336 |
| 2023-06-02 | 1,584.00 | 1,588.37 | 1,542.00 | 1,550.00 | 1,547.58 | 88,868 |
| 2023-06-01 | 1,586.00 | 1,586.00 | 1,546.68 | 1,566.00 | 1,563.55 | 77,441 |
| 2023-05-31 | 1,548.00 | 1,578.00 | 1,538.00 | 1,550.00 | 1,547.58 | 16,563 |
| 2023-05-30 | 1,580.00 | 1,588.00 | 1,545.60 | 1,554.00 | 1,551.57 | 25,748 |
| 2023-05-26 | 1,552.00 | 1,567.14 | 1,544.00 | 1,560.00 | 1,557.56 | 51,842 |
| 2023-05-25 | 1,550.00 | 1,559.36 | 1,550.00 | 1,552.00 | 1,549.58 | 51,735 |
| 2023-05-24 | 1,550.00 | 1,588.00 | 1,550.00 | 1,558.00 | 1,555.57 | 31,230 |
| 2023-05-23 | 1,572.00 | 1,600.00 | 1,564.00 | 1,564.00 | 1,561.56 | 93,083 |
| 2023-05-22 | 1,560.00 | 1,574.00 | 1,554.00 | 1,560.00 | 1,557.56 | 27,070 |
| 2023-05-19 | 1,556.00 | 1,570.68 | 1,555.81 | 1,564.00 | 1,561.56 | 24,997 |
| 2023-05-18 | 1,570.00 | 1,570.00 | 1,560.00 | 1,562.00 | 1,559.56 | 34,653 |
| 2023-05-17 | 1,562.00 | 1,570.00 | 1,556.98 | 1,566.00 | 1,563.55 | 26,033 |
| 2023-05-16 | 1,572.00 | 1,580.00 | 1,555.51 | 1,562.00 | 1,559.56 | 114,317 |
| 2023-05-15 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,557.56 | 13,288 |
| 2023-05-12 | 1,560.00 | 1,574.00 | 1,553.08 | 1,560.00 | 1,557.56 | 49,981 |
| 2023-05-11 | 1,576.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,567.55 | 23,062 |
| 2023-05-10 | 1,570.00 | 1,576.00 | 1,556.00 | 1,556.00 | 1,553.57 | 40,336 |
| 2023-05-09 | 1,578.00 | 1,582.00 | 1,564.00 | 1,564.00 | 1,561.56 | 28,516 |
| 2023-05-05 | 1,574.00 | 1,577.17 | 1,562.00 | 1,572.00 | 1,569.54 | 70,421 |
| 2023-05-04 | 1,590.00 | 1,591.68 | 1,551.88 | 1,560.00 | 1,557.56 | 39,181 |
| 2023-05-03 | 1,574.00 | 1,600.00 | 1,550.00 | 1,594.00 | 1,591.51 | 55,833 |
| 2023-05-02 | 1,574.00 | 1,596.00 | 1,536.91 | 1,572.00 | 1,569.54 | 178,898 |
| 2023-04-28 | 1,542.00 | 1,558.00 | 1,540.00 | 1,558.00 | 1,555.57 | 28,329 |
| 2023-04-27 | 1,556.00 | 1,557.72 | 1,530.00 | 1,530.00 | 1,527.61 | 26,462 |
| 2023-04-26 | 1,544.00 | 1,554.00 | 1,525.30 | 1,550.00 | 1,547.58 | 143,750 |
| 2023-04-25 | 1,524.00 | 1,542.00 | 1,500.00 | 1,524.00 | 1,521.62 | 31,732 |
| 2023-04-24 | 1,470.00 | 1,514.00 | 1,470.00 | 1,504.00 | 1,501.65 | 147,587 |
| 2023-04-21 | 1,470.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,497.66 | 28,327 |
| 2023-04-20 | 1,468.00 | 1,494.30 | 1,457.38 | 1,472.00 | 1,469.70 | 14,019 |
| 2023-04-19 | 1,460.00 | 1,498.00 | 1,452.00 | 1,470.00 | 1,467.70 | 13,801 |
| 2023-04-18 | 1,466.00 | 1,478.00 | 1,450.00 | 1,470.00 | 1,467.70 | 12,630 |
| 2023-04-17 | 1,510.00 | 1,515.70 | 1,462.00 | 1,462.00 | 1,459.72 | 25,058 |
| 2023-04-14 | 1,508.00 | 1,518.00 | 1,497.00 | 1,514.00 | 1,511.64 | 33,191 |
| 2023-04-13 | 1,452.00 | 1,520.00 | 1,452.00 | 1,506.00 | 1,503.65 | 34,660 |
| 2023-04-12 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,447.74 | 53,583 |
| 2023-04-11 | 1,410.00 | 1,436.00 | 1,410.00 | 1,428.00 | 1,425.77 | 17,758 |
| 2023-04-06 | 1,412.00 | 1,426.00 | 1,408.00 | 1,420.00 | 1,417.78 | 44,354 |
| 2023-04-05 | 1,416.00 | 1,420.00 | 1,403.46 | 1,420.00 | 1,417.78 | 93,044 |
| 2023-04-04 | 1,404.00 | 1,440.00 | 1,390.00 | 1,408.00 | 1,405.80 | 32,852 |
| 2023-04-03 | 1,416.00 | 1,430.00 | 1,393.52 | 1,406.00 | 1,403.80 | 48,987 |
| 2023-03-31 | 1,410.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,402.81 | 43,740 |
| 2023-03-30 | 1,395.00 | 1,419.90 | 1,395.00 | 1,410.00 | 1,407.80 | 49,917 |
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.