NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,555.00 | 1,572.19 | 1,550.00 | 1,550.00 | 1,547.25 | 17,981 |
| 2022-10-06 | 1,615.00 | 1,615.00 | 1,550.00 | 1,575.00 | 1,572.21 | 34,643 |
| 2022-10-05 | 1,630.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,617.13 | 17,646 |
| 2022-10-04 | 1,565.00 | 1,625.00 | 1,545.50 | 1,625.00 | 1,622.12 | 38,331 |
| 2022-10-03 | 1,555.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,567.22 | 47,658 |
| 2022-09-30 | 1,500.00 | 1,550.00 | 1,495.00 | 1,545.00 | 1,542.26 | 48,536 |
| 2022-09-29 | 1,505.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,497.34 | 75,317 |
| 2022-09-28 | 1,545.00 | 1,545.00 | 1,465.00 | 1,520.00 | 1,517.31 | 283,709 |
| 2022-09-27 | 1,530.00 | 1,545.33 | 1,530.00 | 1,540.00 | 1,537.27 | 79,415 |
| 2022-09-26 | 1,555.00 | 1,555.00 | 1,520.96 | 1,550.00 | 1,547.25 | 159,282 |
| 2022-09-23 | 1,580.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,547.25 | 23,517 |
| 2022-09-22 | 1,580.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,567.22 | 24,466 |
| 2022-09-21 | 1,555.00 | 1,620.00 | 1,539.65 | 1,610.00 | 1,607.15 | 45,161 |
| 2022-09-20 | 1,560.00 | 1,580.00 | 1,542.33 | 1,580.00 | 1,577.20 | 26,305 |
| 2022-09-16 | 1,570.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,547.25 | 339,488 |
| 2022-09-15 | 1,525.00 | 1,542.50 | 1,525.00 | 1,535.00 | 1,532.28 | 21,620 |
| 2022-09-14 | 1,560.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,522.30 | 56,627 |
| 2022-09-13 | 1,620.00 | 1,625.00 | 1,545.00 | 1,550.00 | 1,547.25 | 135,853 |
| 2022-09-12 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,602.16 | 69,263 |
| 2022-09-09 | 1,630.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,627.11 | 34,105 |
| 2022-09-08 | 1,600.00 | 1,625.00 | 1,599.71 | 1,600.00 | 1,597.17 | 51,474 |
| 2022-09-07 | 1,595.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,622.12 | 226,379 |
| 2022-09-06 | 1,600.00 | 1,615.00 | 1,590.00 | 1,595.00 | 1,592.18 | 24,488 |
| 2022-09-05 | 1,590.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,597.17 | 111,263 |
| 2022-09-02 | 1,600.00 | 1,635.00 | 1,585.00 | 1,635.00 | 1,632.10 | 41,156 |
| 2022-09-01 | 1,625.00 | 1,625.00 | 1,587.53 | 1,595.00 | 1,592.18 | 58,854 |
| 2022-08-31 | 1,590.00 | 1,610.90 | 1,590.00 | 1,605.00 | 1,602.16 | 97,048 |
| 2022-08-30 | 1,585.00 | 1,625.00 | 1,585.00 | 1,610.00 | 1,607.15 | 29,390 |
| 2022-08-26 | 1,580.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,597.17 | 43,491 |
| 2022-08-25 | 1,560.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,587.18 | 46,174 |
| 2022-08-24 | 1,535.00 | 1,580.00 | 1,525.00 | 1,580.00 | 1,577.20 | 50,135 |
| 2022-08-23 | 1,525.00 | 1,545.00 | 1,510.00 | 1,525.00 | 1,522.30 | 105,968 |
| 2022-08-22 | 1,545.00 | 1,571.00 | 1,525.00 | 1,530.00 | 1,527.29 | 114,657 |
| 2022-08-19 | 1,560.00 | 1,580.00 | 1,540.00 | 1,545.00 | 1,542.26 | 13,948 |
| 2022-08-18 | 1,540.00 | 1,575.00 | 1,540.00 | 1,575.00 | 1,572.21 | 23,547 |
| 2022-08-17 | 1,570.00 | 1,584.40 | 1,540.00 | 1,550.00 | 1,547.25 | 34,439 |
| 2022-08-16 | 1,595.00 | 1,595.00 | 1,573.15 | 1,575.00 | 1,572.21 | 27,923 |
| 2022-08-15 | 1,570.00 | 1,635.00 | 1,553.75 | 1,565.00 | 1,562.23 | 22,275 |
| 2022-08-12 | 1,545.00 | 1,565.00 | 1,544.75 | 1,565.00 | 1,562.23 | 73,365 |
| 2022-08-11 | 1,615.00 | 1,620.00 | 1,545.00 | 1,560.00 | 1,557.24 | 51,136 |
| 2022-08-10 | 1,585.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,582.19 | 68,996 |
| 2022-08-09 | 1,595.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,597.17 | 32,446 |
| 2022-08-08 | 1,595.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,627.11 | 24,184 |
| 2022-08-05 | 1,530.00 | 1,635.00 | 1,529.69 | 1,635.00 | 1,632.10 | 38,339 |
| 2022-08-04 | 1,515.00 | 1,557.90 | 1,505.00 | 1,555.00 | 1,552.25 | 23,913 |
| 2022-08-03 | 1,490.00 | 1,520.00 | 1,487.36 | 1,520.00 | 1,517.31 | 33,762 |
| 2022-08-02 | 1,550.00 | 1,563.96 | 1,490.00 | 1,490.00 | 1,487.36 | 20,806 |
| 2022-08-01 | 1,570.00 | 1,596.00 | 1,545.00 | 1,550.00 | 1,547.25 | 15,745 |
| 2022-07-29 | 1,580.00 | 1,590.47 | 1,563.13 | 1,570.00 | 1,567.22 | 20,207 |
| 2022-07-28 | 1,600.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,572.21 | 35,311 |
| 2022-07-27 | 1,625.00 | 1,633.50 | 1,611.27 | 1,620.00 | 1,616.78 | 87,204 |
| 2022-07-26 | 1,610.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,606.80 | 118,394 |
| 2022-07-25 | 1,600.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,601.81 | 62,421 |
| 2022-07-22 | 1,605.00 | 1,614.75 | 1,581.90 | 1,590.00 | 1,586.84 | 31,263 |
| 2022-07-21 | 1,570.00 | 1,640.00 | 1,570.00 | 1,605.00 | 1,601.81 | 48,174 |
| 2022-07-20 | 1,515.00 | 1,635.00 | 1,505.50 | 1,575.00 | 1,571.87 | 47,940 |
| 2022-07-19 | 1,470.00 | 1,524.31 | 1,466.00 | 1,520.00 | 1,516.98 | 32,128 |
| 2022-07-18 | 1,460.00 | 1,478.35 | 1,444.98 | 1,470.00 | 1,467.08 | 17,571 |
| 2022-07-15 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,437.14 | 15,699 |
| 2022-07-14 | 1,445.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,417.18 | 8,364 |
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.