NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,620.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,612.14 | 54,730 |
| 2023-01-03 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,597.17 | 13,511 |
| 2022-12-30 | 1,595.00 | 1,600.00 | 1,584.00 | 1,600.00 | 1,597.17 | 27,624 |
| 2022-12-29 | 1,615.00 | 1,615.00 | 1,583.00 | 1,610.00 | 1,607.15 | 39,363 |
| 2022-12-28 | 1,615.00 | 1,620.00 | 1,575.45 | 1,605.00 | 1,602.16 | 41,536 |
| 2022-12-23 | 1,590.00 | 1,605.00 | 1,578.40 | 1,595.00 | 1,592.18 | 31,519 |
| 2022-12-22 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,607.15 | 26,672 |
| 2022-12-21 | 1,575.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,607.15 | 28,972 |
| 2022-12-20 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,572.21 | 56,794 |
| 2022-12-19 | 1,595.00 | 1,605.00 | 1,578.00 | 1,595.00 | 1,592.18 | 26,865 |
| 2022-12-16 | 1,575.00 | 1,610.00 | 1,568.34 | 1,605.00 | 1,602.16 | 109,955 |
| 2022-12-15 | 1,600.00 | 1,610.27 | 1,568.33 | 1,575.00 | 1,572.21 | 84,192 |
| 2022-12-14 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,592.18 | 64,914 |
| 2022-12-13 | 1,580.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,612.14 | 91,917 |
| 2022-12-12 | 1,610.00 | 1,610.00 | 1,565.00 | 1,580.00 | 1,577.20 | 365,093 |
| 2022-12-09 | 1,580.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,612.14 | 18,756 |
| 2022-12-08 | 1,605.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,572.21 | 15,851 |
| 2022-12-07 | 1,590.00 | 1,610.00 | 1,575.00 | 1,580.00 | 1,577.20 | 47,283 |
| 2022-12-06 | 1,590.00 | 1,620.25 | 1,588.73 | 1,590.00 | 1,587.18 | 31,444 |
| 2022-12-05 | 1,600.00 | 1,633.33 | 1,600.00 | 1,600.00 | 1,597.17 | 6,013 |
| 2022-12-02 | 1,595.00 | 1,640.31 | 1,595.00 | 1,595.00 | 1,592.18 | 16,976 |
| 2022-12-01 | 1,575.00 | 1,645.00 | 1,573.33 | 1,645.00 | 1,642.09 | 78,236 |
| 2022-11-30 | 1,575.00 | 1,588.00 | 1,573.33 | 1,580.00 | 1,577.20 | 18,463 |
| 2022-11-29 | 1,575.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,572.21 | 29,095 |
| 2022-11-28 | 1,605.00 | 1,605.37 | 1,565.00 | 1,580.00 | 1,577.20 | 51,828 |
| 2022-11-25 | 1,625.00 | 1,660.00 | 1,608.60 | 1,625.00 | 1,622.12 | 47,211 |
| 2022-11-24 | 1,640.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,627.11 | 35,276 |
| 2022-11-23 | 1,670.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,637.10 | 54,119 |
| 2022-11-22 | 1,620.00 | 1,670.00 | 1,594.71 | 1,655.00 | 1,652.07 | 28,441 |
| 2022-11-21 | 1,600.00 | 1,615.00 | 1,573.40 | 1,615.00 | 1,612.14 | 44,518 |
| 2022-11-18 | 1,585.00 | 1,595.00 | 1,568.00 | 1,590.00 | 1,587.18 | 28,791 |
| 2022-11-17 | 1,580.00 | 1,585.00 | 1,562.63 | 1,585.00 | 1,582.19 | 28,000 |
| 2022-11-16 | 1,580.00 | 1,590.00 | 1,538.25 | 1,590.00 | 1,587.18 | 68,655 |
| 2022-11-15 | 1,610.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,587.18 | 19,861 |
| 2022-11-14 | 1,660.00 | 1,660.00 | 1,580.00 | 1,580.00 | 1,577.20 | 49,394 |
| 2022-11-11 | 1,655.00 | 1,685.00 | 1,630.00 | 1,630.00 | 1,627.11 | 77,277 |
| 2022-11-10 | 1,655.00 | 1,655.00 | 1,612.04 | 1,640.00 | 1,637.10 | 52,917 |
| 2022-11-09 | 1,615.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,602.16 | 40,012 |
| 2022-11-08 | 1,640.00 | 1,647.35 | 1,605.00 | 1,620.00 | 1,617.13 | 33,692 |
| 2022-11-07 | 1,610.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,637.10 | 106,199 |
| 2022-11-04 | 1,610.00 | 1,614.68 | 1,590.00 | 1,590.00 | 1,587.18 | 44,146 |
| 2022-11-03 | 1,610.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,607.15 | 19,050 |
| 2022-11-02 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,607.15 | 19,913 |
| 2022-11-01 | 1,615.00 | 1,630.00 | 1,580.00 | 1,615.00 | 1,612.14 | 39,987 |
| 2022-10-31 | 1,605.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,592.18 | 42,055 |
| 2022-10-28 | 1,595.00 | 1,605.00 | 1,577.33 | 1,595.00 | 1,592.18 | 43,780 |
| 2022-10-27 | 1,620.00 | 1,620.00 | 1,581.00 | 1,600.00 | 1,597.17 | 33,901 |
| 2022-10-26 | 1,605.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,607.15 | 50,971 |
| 2022-10-25 | 1,610.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,572.21 | 43,176 |
| 2022-10-24 | 1,595.00 | 1,599.00 | 1,565.64 | 1,595.00 | 1,592.18 | 40,395 |
| 2022-10-21 | 1,565.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,587.18 | 45,288 |
| 2022-10-20 | 1,545.00 | 1,600.00 | 1,540.61 | 1,585.00 | 1,582.19 | 39,389 |
| 2022-10-19 | 1,625.00 | 1,630.00 | 1,535.00 | 1,545.00 | 1,542.26 | 37,637 |
| 2022-10-18 | 1,640.00 | 1,640.00 | 1,585.00 | 1,600.00 | 1,597.17 | 29,061 |
| 2022-10-17 | 1,595.00 | 1,635.00 | 1,580.00 | 1,635.00 | 1,632.10 | 18,186 |
| 2022-10-14 | 1,595.00 | 1,620.25 | 1,570.00 | 1,570.00 | 1,567.22 | 55,123 |
| 2022-10-13 | 1,555.00 | 1,610.00 | 1,540.00 | 1,580.00 | 1,577.20 | 48,710 |
| 2022-10-12 | 1,545.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,552.25 | 185,289 |
| 2022-10-11 | 1,545.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,537.27 | 45,588 |
| 2022-10-10 | 1,540.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,547.25 | 35,250 |
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.