NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,460.00 | 1,473.75 | 1,435.00 | 1,435.00 | 1,432.15 | 15,024 |
| 2022-07-12 | 1,480.00 | 1,495.00 | 1,464.20 | 1,470.00 | 1,467.08 | 33,308 |
| 2022-07-11 | 1,485.00 | 1,495.00 | 1,474.73 | 1,495.00 | 1,492.03 | 13,830 |
| 2022-07-08 | 1,510.00 | 1,517.50 | 1,482.50 | 1,500.00 | 1,497.02 | 34,103 |
| 2022-07-07 | 1,525.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,521.97 | 168,137 |
| 2022-07-06 | 1,495.00 | 1,525.00 | 1,479.25 | 1,525.00 | 1,521.97 | 28,450 |
| 2022-07-05 | 1,470.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,477.06 | 25,719 |
| 2022-07-04 | 1,460.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,462.09 | 17,351 |
| 2022-07-01 | 1,470.00 | 1,490.00 | 1,457.51 | 1,485.00 | 1,482.05 | 32,122 |
| 2022-06-30 | 1,450.00 | 1,505.00 | 1,450.00 | 1,485.00 | 1,482.05 | 35,160 |
| 2022-06-29 | 1,480.00 | 1,487.80 | 1,460.00 | 1,480.00 | 1,477.06 | 39,784 |
| 2022-06-28 | 1,475.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,492.03 | 22,312 |
| 2022-06-27 | 1,480.00 | 1,495.00 | 1,457.74 | 1,460.00 | 1,457.10 | 127,469 |
| 2022-06-24 | 1,435.00 | 1,450.00 | 1,403.93 | 1,440.00 | 1,437.14 | 25,101 |
| 2022-06-23 | 1,430.00 | 1,448.00 | 1,390.00 | 1,395.00 | 1,392.23 | 33,877 |
| 2022-06-22 | 1,455.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,427.16 | 69,613 |
| 2022-06-21 | 1,435.00 | 1,475.00 | 1,432.25 | 1,460.00 | 1,457.10 | 37,672 |
| 2022-06-20 | 1,425.00 | 1,450.00 | 1,413.75 | 1,435.00 | 1,432.15 | 27,735 |
| 2022-06-17 | 1,350.00 | 1,440.00 | 1,335.00 | 1,440.00 | 1,437.14 | 127,645 |
| 2022-06-16 | 1,365.00 | 1,380.59 | 1,315.00 | 1,345.00 | 1,342.33 | 80,553 |
| 2022-06-15 | 1,320.00 | 1,372.30 | 1,320.00 | 1,370.00 | 1,367.28 | 87,254 |
| 2022-06-14 | 1,355.00 | 1,376.70 | 1,300.00 | 1,300.00 | 1,297.42 | 218,444 |
| 2022-06-13 | 1,410.00 | 1,430.00 | 1,340.00 | 1,345.00 | 1,342.33 | 115,025 |
| 2022-06-10 | 1,405.00 | 1,440.00 | 1,394.00 | 1,430.00 | 1,427.16 | 65,468 |
| 2022-06-09 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,377.26 | 79,693 |
| 2022-06-08 | 1,440.00 | 1,452.50 | 1,380.00 | 1,380.00 | 1,377.26 | 30,806 |
| 2022-06-07 | 1,445.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,422.17 | 17,048 |
| 2022-06-06 | 1,475.00 | 1,475.00 | 1,440.00 | 1,440.00 | 1,437.14 | 34,581 |
| 2022-06-01 | 1,505.00 | 1,513.00 | 1,440.00 | 1,440.00 | 1,437.14 | 109,633 |
| 2022-05-31 | 1,520.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,511.99 | 21,197 |
| 2022-05-30 | 1,530.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,516.98 | 60,292 |
| 2022-05-27 | 1,535.00 | 1,570.00 | 1,528.75 | 1,550.00 | 1,546.92 | 16,362 |
| 2022-05-26 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,516.98 | 32,142 |
| 2022-05-25 | 1,515.00 | 1,523.33 | 1,500.00 | 1,520.00 | 1,516.98 | 25,650 |
| 2022-05-24 | 1,505.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,502.01 | 24,053 |
| 2022-05-23 | 1,565.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,507.00 | 108,022 |
| 2022-05-20 | 1,535.00 | 1,570.00 | 1,515.00 | 1,515.00 | 1,511.99 | 68,550 |
| 2022-05-19 | 1,510.00 | 1,515.00 | 1,491.00 | 1,505.00 | 1,502.01 | 40,033 |
| 2022-05-18 | 1,505.00 | 1,555.00 | 1,499.75 | 1,530.00 | 1,526.96 | 28,033 |
| 2022-05-17 | 1,485.00 | 1,530.00 | 1,475.00 | 1,480.00 | 1,477.06 | 39,153 |
| 2022-05-16 | 1,470.00 | 1,495.00 | 1,466.84 | 1,475.00 | 1,472.07 | 56,795 |
| 2022-05-13 | 1,415.00 | 1,481.68 | 1,411.25 | 1,465.00 | 1,462.09 | 176,040 |
| 2022-05-12 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,402.21 | 57,413 |
| 2022-05-11 | 1,445.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,417.18 | 166,666 |
| 2022-05-10 | 1,435.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,432.15 | 34,643 |
| 2022-05-09 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,437.14 | 60,204 |
| 2022-05-06 | 1,465.00 | 1,499.20 | 1,443.13 | 1,455.00 | 1,452.11 | 46,797 |
| 2022-05-05 | 1,540.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,477.06 | 70,576 |
| 2022-05-04 | 1,550.00 | 1,559.00 | 1,488.15 | 1,500.00 | 1,497.02 | 117,235 |
| 2022-05-03 | 1,565.00 | 1,592.80 | 1,520.00 | 1,520.00 | 1,516.98 | 53,119 |
| 2022-04-29 | 1,610.00 | 1,617.12 | 1,560.00 | 1,575.00 | 1,571.87 | 34,470 |
| 2022-04-28 | 1,570.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,581.85 | 33,872 |
| 2022-04-27 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,556.90 | 50,184 |
| 2022-04-26 | 1,570.00 | 1,630.00 | 1,560.00 | 1,575.00 | 1,571.87 | 68,024 |
| 2022-04-25 | 1,555.00 | 1,574.20 | 1,510.00 | 1,545.00 | 1,541.93 | 44,265 |
| 2022-04-22 | 1,615.00 | 1,630.00 | 1,565.00 | 1,565.00 | 1,561.89 | 40,573 |
| 2022-04-21 | 1,640.00 | 1,673.66 | 1,600.00 | 1,600.00 | 1,596.82 | 48,025 |
| 2022-04-20 | 1,660.00 | 1,665.00 | 1,629.80 | 1,645.00 | 1,641.73 | 17,555 |
| 2022-04-19 | 1,650.00 | 1,675.00 | 1,610.00 | 1,620.00 | 1,616.78 | 30,132 |
| 2022-04-14 | 1,600.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,646.72 | 25,361 |
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.