NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,595.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,621.77 | 13,107 |
| 2022-04-12 | 1,615.00 | 1,626.25 | 1,586.05 | 1,590.00 | 1,586.84 | 36,937 |
| 2022-04-11 | 1,620.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,616.78 | 30,186 |
| 2022-04-08 | 1,625.00 | 1,660.00 | 1,590.00 | 1,600.00 | 1,596.82 | 44,203 |
| 2022-04-07 | 1,615.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,591.83 | 209,956 |
| 2022-04-06 | 1,650.00 | 1,661.25 | 1,605.00 | 1,615.00 | 1,611.79 | 46,644 |
| 2022-04-05 | 1,665.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,646.72 | 73,254 |
| 2022-04-04 | 1,680.00 | 1,681.00 | 1,655.00 | 1,665.00 | 1,661.69 | 61,550 |
| 2022-04-01 | 1,655.00 | 1,688.08 | 1,640.00 | 1,670.00 | 1,666.68 | 46,285 |
| 2022-03-31 | 1,665.00 | 1,698.37 | 1,645.00 | 1,655.00 | 1,651.71 | 27,540 |
| 2022-03-30 | 1,680.00 | 1,693.00 | 1,655.00 | 1,655.00 | 1,651.71 | 27,793 |
| 2022-03-29 | 1,695.00 | 1,705.52 | 1,665.00 | 1,665.00 | 1,661.69 | 52,017 |
| 2022-03-28 | 1,690.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,686.64 | 31,871 |
| 2022-03-25 | 1,700.00 | 1,738.74 | 1,670.00 | 1,670.00 | 1,666.68 | 36,327 |
| 2022-03-24 | 1,690.00 | 1,725.00 | 1,655.51 | 1,700.00 | 1,696.63 | 21,712 |
| 2022-03-23 | 1,710.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,686.64 | 26,667 |
| 2022-03-22 | 1,740.00 | 1,750.00 | 1,650.00 | 1,720.00 | 1,716.59 | 39,537 |
| 2022-03-21 | 1,735.00 | 1,760.67 | 1,695.00 | 1,710.00 | 1,706.61 | 55,262 |
| 2022-03-18 | 1,710.00 | 1,780.00 | 1,698.75 | 1,780.00 | 1,776.47 | 1,061,206 |
| 2022-03-17 | 1,700.00 | 1,740.00 | 1,690.51 | 1,740.00 | 1,736.55 | 32,946 |
| 2022-03-16 | 1,670.00 | 1,720.00 | 1,657.38 | 1,685.00 | 1,681.65 | 34,432 |
| 2022-03-15 | 1,690.00 | 1,704.82 | 1,620.00 | 1,650.00 | 1,646.72 | 61,328 |
| 2022-03-14 | 1,660.00 | 1,750.00 | 1,643.33 | 1,690.00 | 1,686.64 | 58,620 |
| 2022-03-11 | 1,620.00 | 1,688.75 | 1,606.63 | 1,650.00 | 1,646.72 | 34,680 |
| 2022-03-10 | 1,585.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,596.82 | 48,513 |
| 2022-03-09 | 1,560.00 | 1,640.00 | 1,540.30 | 1,610.00 | 1,606.80 | 13,884 |
| 2022-03-08 | 1,440.00 | 1,540.00 | 1,439.21 | 1,535.00 | 1,531.95 | 132,957 |
| 2022-03-07 | 1,470.00 | 1,471.59 | 1,395.00 | 1,445.00 | 1,442.13 | 70,835 |
| 2022-03-04 | 1,530.00 | 1,536.67 | 1,460.00 | 1,465.00 | 1,462.09 | 102,120 |
| 2022-03-03 | 1,580.00 | 1,596.07 | 1,500.00 | 1,515.00 | 1,511.99 | 25,696 |
| 2022-03-02 | 1,545.00 | 1,600.00 | 1,535.00 | 1,555.00 | 1,551.91 | 33,402 |
| 2022-03-01 | 1,630.00 | 1,630.00 | 1,545.00 | 1,570.00 | 1,566.88 | 21,141 |
| 2022-02-28 | 1,590.00 | 1,650.00 | 1,567.41 | 1,620.00 | 1,616.78 | 57,881 |
| 2022-02-25 | 1,540.00 | 1,615.00 | 1,526.91 | 1,615.00 | 1,611.79 | 40,482 |
| 2022-02-24 | 1,530.00 | 1,534.76 | 1,500.00 | 1,515.00 | 1,511.99 | 88,475 |
| 2022-02-23 | 1,550.00 | 1,570.00 | 1,533.95 | 1,550.00 | 1,546.92 | 37,008 |
| 2022-02-22 | 1,540.00 | 1,555.86 | 1,520.00 | 1,525.00 | 1,521.97 | 52,206 |
| 2022-02-21 | 1,585.00 | 1,592.38 | 1,515.15 | 1,550.00 | 1,546.92 | 88,460 |
| 2022-02-18 | 1,620.00 | 1,628.42 | 1,560.00 | 1,575.00 | 1,571.87 | 56,847 |
| 2022-02-17 | 1,630.00 | 1,639.90 | 1,620.00 | 1,635.00 | 1,631.75 | 20,730 |
| 2022-02-16 | 1,670.00 | 1,670.00 | 1,624.16 | 1,635.00 | 1,631.75 | 59,848 |
| 2022-02-15 | 1,690.00 | 1,705.00 | 1,620.00 | 1,650.00 | 1,646.72 | 32,282 |
| 2022-02-14 | 1,680.00 | 1,719.25 | 1,670.00 | 1,675.00 | 1,671.67 | 31,799 |
| 2022-02-11 | 1,705.00 | 1,725.00 | 1,683.04 | 1,710.00 | 1,706.61 | 41,712 |
| 2022-02-10 | 1,705.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,716.59 | 29,401 |
| 2022-02-09 | 1,715.00 | 1,720.00 | 1,686.35 | 1,700.00 | 1,696.63 | 30,438 |
| 2022-02-08 | 1,700.00 | 1,720.10 | 1,685.00 | 1,695.00 | 1,691.63 | 23,837 |
| 2022-02-07 | 1,735.00 | 1,745.00 | 1,675.90 | 1,700.00 | 1,696.63 | 72,760 |
| 2022-02-04 | 1,835.00 | 1,835.00 | 1,735.00 | 1,750.00 | 1,746.53 | 36,775 |
| 2022-02-03 | 1,845.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,821.38 | 81,973 |
| 2022-02-02 | 1,810.00 | 1,840.00 | 1,795.00 | 1,825.00 | 1,821.38 | 214,945 |
| 2022-02-01 | 1,770.00 | 1,800.00 | 1,750.00 | 1,795.00 | 1,791.44 | 67,654 |
| 2022-01-31 | 1,715.00 | 1,775.00 | 1,708.45 | 1,750.00 | 1,746.53 | 56,064 |
| 2022-01-28 | 1,685.00 | 1,715.00 | 1,670.00 | 1,695.00 | 1,691.63 | 60,215 |
| 2022-01-27 | 1,675.00 | 1,710.00 | 1,653.95 | 1,690.00 | 1,686.64 | 36,703 |
| 2022-01-26 | 1,650.00 | 1,705.00 | 1,631.04 | 1,700.00 | 1,696.63 | 37,262 |
| 2022-01-25 | 1,650.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,631.75 | 44,906 |
| 2022-01-24 | 1,695.00 | 1,697.29 | 1,593.95 | 1,660.00 | 1,656.70 | 155,593 |
| 2022-01-21 | 1,750.00 | 1,771.83 | 1,660.00 | 1,690.00 | 1,686.64 | 98,246 |
| 2022-01-20 | 1,770.00 | 1,783.00 | 1,700.00 | 1,775.00 | 1,771.48 | 88,551 |
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.