NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,460.00 | 1,474.00 | 1,450.00 | 1,458.00 | 1,458.00 | 119,329 |
| 2026-07-24 | 1,440.00 | 1,468.00 | 1,440.00 | 1,460.00 | 1,460.00 | 240,584 |
| 2026-07-23 | 1,440.00 | 1,466.00 | 1,440.00 | 1,460.00 | 1,460.00 | 55,916 |
| 2026-07-22 | 1,430.00 | 1,468.00 | 1,430.00 | 1,460.00 | 1,460.00 | 38,910 |
| 2026-07-21 | 1,420.00 | 1,439.04 | 1,420.00 | 1,432.00 | 1,432.00 | 284,429 |
| 2026-07-20 | 1,426.00 | 1,468.00 | 1,424.00 | 1,428.00 | 1,428.00 | 144,957 |
| 2026-07-17 | 1,454.00 | 1,459.21 | 1,436.00 | 1,436.00 | 1,436.00 | 116,217 |
| 2026-07-16 | 1,462.00 | 1,462.00 | 1,428.00 | 1,452.00 | 1,452.00 | 16,580 |
| 2026-07-15 | 1,498.00 | 1,502.00 | 1,470.00 | 1,470.00 | 1,469.65 | 79,178 |
| 2026-07-14 | 1,462.00 | 1,490.00 | 1,462.00 | 1,480.00 | 1,479.65 | 60,780 |
| 2026-07-13 | 1,458.00 | 1,500.00 | 1,458.00 | 1,484.00 | 1,483.65 | 45,011 |
| 2026-07-10 | 1,460.00 | 1,476.00 | 1,460.00 | 1,468.00 | 1,467.65 | 20,523 |
| 2026-07-09 | 1,468.00 | 1,484.00 | 1,454.00 | 1,460.00 | 1,459.65 | 53,698 |
| 2026-07-08 | 1,454.00 | 1,486.00 | 1,430.00 | 1,486.00 | 1,485.65 | 50,775 |
| 2026-07-07 | 1,454.00 | 1,478.00 | 1,454.00 | 1,464.00 | 1,463.65 | 14,747 |
| 2026-07-06 | 1,454.00 | 1,472.00 | 1,448.85 | 1,466.00 | 1,465.65 | 55,116 |
| 2026-07-03 | 1,446.00 | 1,454.00 | 1,432.50 | 1,450.00 | 1,449.66 | 14,905 |
| 2026-07-02 | 1,430.00 | 1,450.00 | 1,430.00 | 1,438.00 | 1,437.66 | 212,495 |
| 2026-07-01 | 1,438.00 | 1,464.00 | 1,432.00 | 1,444.00 | 1,443.66 | 45,050 |
| 2026-06-30 | 1,440.00 | 1,451.16 | 1,440.00 | 1,444.00 | 1,443.66 | 65,849 |
| 2026-06-29 | 1,440.00 | 1,462.96 | 1,433.27 | 1,446.00 | 1,445.66 | 68,239 |
| 2026-06-26 | 1,456.00 | 1,466.00 | 1,430.00 | 1,452.00 | 1,451.66 | 56,206 |
| 2026-06-25 | 1,446.00 | 1,488.00 | 1,446.00 | 1,450.00 | 1,449.66 | 14,485 |
| 2026-06-24 | 1,450.00 | 1,455.41 | 1,442.00 | 1,446.00 | 1,445.66 | 125,473 |
| 2026-06-23 | 1,462.00 | 1,481.60 | 1,453.65 | 1,456.00 | 1,455.66 | 49,242 |
| 2026-06-22 | 1,480.00 | 1,481.88 | 1,412.00 | 1,466.00 | 1,465.65 | 56,316 |
| 2026-06-19 | 1,492.00 | 1,500.00 | 1,460.00 | 1,476.00 | 1,475.65 | 93,000 |
| 2026-06-18 | 1,462.00 | 1,490.00 | 1,462.00 | 1,490.00 | 1,489.65 | 36,435 |
| 2026-06-17 | 1,490.00 | 1,490.00 | 1,456.00 | 1,468.00 | 1,467.65 | 45,079 |
| 2026-06-16 | 1,474.00 | 1,490.00 | 1,462.00 | 1,464.00 | 1,463.65 | 64,267 |
| 2026-06-15 | 1,470.00 | 1,476.00 | 1,452.00 | 1,474.00 | 1,473.65 | 83,740 |
| 2026-06-12 | 1,456.00 | 1,467.48 | 1,456.00 | 1,466.00 | 1,465.65 | 34,008 |
| 2026-06-11 | 1,450.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,449.66 | 66,396 |
| 2026-06-10 | 1,470.00 | 1,492.00 | 1,454.00 | 1,470.00 | 1,469.65 | 35,197 |
| 2026-06-09 | 1,464.00 | 1,485.62 | 1,454.62 | 1,462.00 | 1,461.65 | 58,930 |
| 2026-06-08 | 1,480.00 | 1,480.00 | 1,458.00 | 1,460.00 | 1,459.65 | 33,305 |
| 2026-06-05 | 1,490.00 | 1,490.00 | 1,456.40 | 1,460.00 | 1,459.65 | 27,816 |
| 2026-06-04 | 1,480.00 | 1,514.00 | 1,446.00 | 1,462.00 | 1,461.65 | 111,519 |
| 2026-06-03 | 1,490.00 | 1,505.60 | 1,474.00 | 1,490.00 | 1,489.65 | 109,247 |
| 2026-06-02 | 1,434.00 | 1,490.00 | 1,432.00 | 1,490.00 | 1,489.65 | 21,096 |
| 2026-06-01 | 1,442.00 | 1,470.00 | 1,410.00 | 1,464.00 | 1,463.65 | 28,941 |
| 2026-05-29 | 1,414.00 | 1,440.00 | 1,395.44 | 1,438.00 | 1,437.66 | 27,805 |
| 2026-05-28 | 1,408.00 | 1,410.00 | 1,388.50 | 1,410.00 | 1,409.67 | 14,110 |
| 2026-05-27 | 1,388.00 | 1,402.51 | 1,368.00 | 1,396.00 | 1,395.67 | 254,762 |
| 2026-05-26 | 1,370.00 | 1,396.00 | 1,356.00 | 1,370.00 | 1,369.68 | 53,852 |
| 2026-05-22 | 1,370.00 | 1,388.00 | 1,358.00 | 1,370.00 | 1,369.68 | 64,788 |
| 2026-05-21 | 1,390.00 | 1,390.00 | 1,348.00 | 1,358.00 | 1,357.68 | 41,467 |
| 2026-05-20 | 1,370.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,349.68 | 40,241 |
| 2026-05-19 | 1,372.00 | 1,385.00 | 1,364.00 | 1,370.00 | 1,369.68 | 67,386 |
| 2026-05-18 | 1,400.00 | 1,400.00 | 1,356.00 | 1,364.00 | 1,363.68 | 36,595 |
| 2026-05-15 | 1,360.00 | 1,388.00 | 1,360.00 | 1,380.00 | 1,379.67 | 51,221 |
| 2026-05-14 | 1,370.00 | 1,398.00 | 1,360.00 | 1,368.00 | 1,367.68 | 27,579 |
| 2026-05-13 | 1,394.00 | 1,396.40 | 1,375.08 | 1,380.00 | 1,379.67 | 48,540 |
| 2026-05-12 | 1,380.00 | 1,392.68 | 1,380.00 | 1,386.00 | 1,385.67 | 38,237 |
| 2026-05-11 | 1,402.00 | 1,428.00 | 1,388.00 | 1,392.00 | 1,391.67 | 83,661 |
| 2026-05-08 | 1,380.00 | 1,408.00 | 1,380.00 | 1,408.00 | 1,407.67 | 48,355 |
| 2026-05-07 | 1,392.00 | 1,428.00 | 1,392.00 | 1,400.00 | 1,399.67 | 25,189 |
| 2026-05-06 | 1,396.00 | 1,424.24 | 1,389.60 | 1,394.00 | 1,393.67 | 77,805 |
| 2026-05-05 | 1,382.00 | 1,400.00 | 1,368.00 | 1,400.00 | 1,399.67 | 68,863 |
| 2026-05-01 | 1,334.00 | 1,374.00 | 1,331.49 | 1,374.00 | 1,373.68 | 13,321 |
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.