NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,405.00 | 1,415.00 | 1,380.00 | 1,415.00 | 1,412.79 | 50,146 |
| 2023-03-28 | 1,435.00 | 1,485.00 | 1,380.00 | 1,400.00 | 1,397.81 | 68,723 |
| 2023-03-27 | 1,465.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,427.77 | 40,641 |
| 2023-03-24 | 1,460.00 | 1,487.40 | 1,440.00 | 1,455.00 | 1,452.73 | 39,767 |
| 2023-03-23 | 1,520.00 | 1,544.00 | 1,460.00 | 1,460.00 | 1,457.72 | 57,910 |
| 2023-03-22 | 1,550.00 | 1,590.00 | 1,518.35 | 1,535.00 | 1,532.60 | 61,712 |
| 2023-03-21 | 1,575.00 | 1,600.00 | 1,555.00 | 1,565.00 | 1,562.56 | 31,822 |
| 2023-03-20 | 1,595.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,547.58 | 32,943 |
| 2023-03-17 | 1,625.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,587.52 | 122,736 |
| 2023-03-16 | 1,650.00 | 1,650.00 | 1,600.00 | 1,615.00 | 1,612.48 | 64,510 |
| 2023-03-15 | 1,640.00 | 1,662.85 | 1,600.00 | 1,630.00 | 1,627.45 | 68,800 |
| 2023-03-14 | 1,630.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,647.42 | 47,475 |
| 2023-03-13 | 1,645.00 | 1,654.40 | 1,620.00 | 1,640.00 | 1,637.44 | 46,785 |
| 2023-03-10 | 1,625.00 | 1,655.00 | 1,614.35 | 1,640.00 | 1,637.44 | 37,118 |
| 2023-03-09 | 1,645.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,652.42 | 51,606 |
| 2023-03-08 | 1,690.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,657.41 | 57,158 |
| 2023-03-07 | 1,740.00 | 1,740.00 | 1,680.00 | 1,690.00 | 1,687.36 | 29,492 |
| 2023-03-06 | 1,715.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,712.32 | 31,151 |
| 2023-03-03 | 1,730.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,707.33 | 57,396 |
| 2023-03-02 | 1,700.00 | 1,735.00 | 1,682.25 | 1,735.00 | 1,732.29 | 45,746 |
| 2023-03-01 | 1,675.00 | 1,710.00 | 1,645.00 | 1,700.00 | 1,697.34 | 42,826 |
| 2023-02-28 | 1,630.00 | 1,675.00 | 1,621.25 | 1,675.00 | 1,672.38 | 95,460 |
| 2023-02-27 | 1,620.00 | 1,635.00 | 1,615.00 | 1,635.00 | 1,632.45 | 15,135 |
| 2023-02-24 | 1,615.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,607.49 | 20,287 |
| 2023-02-23 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,617.47 | 22,837 |
| 2023-02-22 | 1,625.00 | 1,637.00 | 1,598.72 | 1,600.00 | 1,597.50 | 40,706 |
| 2023-02-21 | 1,630.00 | 1,650.00 | 1,624.35 | 1,630.00 | 1,627.45 | 27,903 |
| 2023-02-20 | 1,635.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,627.45 | 20,286 |
| 2023-02-17 | 1,630.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,627.45 | 19,896 |
| 2023-02-16 | 1,655.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,637.44 | 6,211 |
| 2023-02-15 | 1,665.00 | 1,683.75 | 1,630.00 | 1,630.00 | 1,627.45 | 40,344 |
| 2023-02-14 | 1,690.00 | 1,720.00 | 1,665.00 | 1,665.00 | 1,662.40 | 53,581 |
| 2023-02-13 | 1,615.00 | 1,690.00 | 1,607.40 | 1,690.00 | 1,687.36 | 46,912 |
| 2023-02-10 | 1,610.00 | 1,630.00 | 1,564.28 | 1,630.00 | 1,627.45 | 101,782 |
| 2023-02-09 | 1,575.00 | 1,610.00 | 1,547.40 | 1,610.00 | 1,607.49 | 81,039 |
| 2023-02-08 | 1,570.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,527.61 | 27,665 |
| 2023-02-07 | 1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,527.61 | 59,304 |
| 2023-02-06 | 1,585.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,577.53 | 37,457 |
| 2023-02-03 | 1,600.00 | 1,600.00 | 1,566.24 | 1,570.00 | 1,567.55 | 48,533 |
| 2023-02-02 | 1,600.00 | 1,600.00 | 1,581.00 | 1,590.00 | 1,587.52 | 49,299 |
| 2023-02-01 | 1,600.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,582.52 | 14,497 |
| 2023-01-31 | 1,590.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,592.51 | 51,851 |
| 2023-01-30 | 1,595.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,592.51 | 22,858 |
| 2023-01-27 | 1,625.00 | 1,625.00 | 1,607.50 | 1,615.00 | 1,612.48 | 27,932 |
| 2023-01-26 | 1,630.00 | 1,640.60 | 1,604.65 | 1,610.00 | 1,607.49 | 38,423 |
| 2023-01-25 | 1,625.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,632.45 | 63,627 |
| 2023-01-24 | 1,635.00 | 1,645.00 | 1,604.75 | 1,625.00 | 1,622.46 | 14,915 |
| 2023-01-23 | 1,600.00 | 1,635.00 | 1,582.00 | 1,600.00 | 1,597.50 | 18,215 |
| 2023-01-20 | 1,605.00 | 1,612.60 | 1,590.00 | 1,600.00 | 1,597.50 | 21,706 |
| 2023-01-19 | 1,605.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,587.52 | 28,461 |
| 2023-01-18 | 1,640.00 | 1,660.00 | 1,618.10 | 1,660.00 | 1,657.06 | 93,067 |
| 2023-01-17 | 1,630.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,647.08 | 40,630 |
| 2023-01-16 | 1,620.00 | 1,629.40 | 1,606.07 | 1,625.00 | 1,622.12 | 20,534 |
| 2023-01-13 | 1,605.00 | 1,641.50 | 1,600.00 | 1,610.00 | 1,607.15 | 22,712 |
| 2023-01-12 | 1,620.00 | 1,630.29 | 1,590.00 | 1,605.00 | 1,602.16 | 60,019 |
| 2023-01-11 | 1,625.00 | 1,640.00 | 1,590.00 | 1,605.00 | 1,602.16 | 56,944 |
| 2023-01-10 | 1,600.00 | 1,625.00 | 1,587.49 | 1,600.00 | 1,597.17 | 48,533 |
| 2023-01-09 | 1,605.00 | 1,630.00 | 1,565.42 | 1,600.00 | 1,597.17 | 25,156 |
| 2023-01-06 | 1,610.00 | 1,612.00 | 1,595.00 | 1,600.00 | 1,597.17 | 14,645 |
| 2023-01-05 | 1,595.00 | 1,620.00 | 1,594.03 | 1,605.00 | 1,602.16 | 41,331 |
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.