NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,770.00 | 1,783.00 | 1,700.00 | 1,775.00 | 1,771.48 | 88,551 |
| 2022-01-19 | 1,825.00 | 1,842.25 | 1,755.00 | 1,755.00 | 1,751.17 | 55,648 |
| 2022-01-18 | 1,890.00 | 1,902.50 | 1,820.00 | 1,825.00 | 1,821.02 | 43,886 |
| 2022-01-17 | 1,885.00 | 1,904.90 | 1,872.63 | 1,890.00 | 1,885.87 | 31,430 |
| 2022-01-14 | 1,880.00 | 1,905.25 | 1,850.00 | 1,850.00 | 1,845.96 | 76,383 |
| 2022-01-13 | 1,890.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,885.87 | 110,154 |
| 2022-01-12 | 1,900.00 | 1,901.70 | 1,880.00 | 1,895.00 | 1,890.86 | 84,651 |
| 2022-01-11 | 1,880.00 | 1,902.13 | 1,870.00 | 1,885.00 | 1,880.89 | 65,773 |
| 2022-01-10 | 1,905.00 | 1,920.00 | 1,870.00 | 1,870.00 | 1,865.92 | 59,193 |
| 2022-01-07 | 1,895.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,875.90 | 28,196 |
| 2022-01-06 | 1,920.00 | 1,921.83 | 1,890.00 | 1,890.00 | 1,885.87 | 40,536 |
| 2022-01-05 | 1,915.00 | 1,952.65 | 1,906.50 | 1,930.00 | 1,925.79 | 64,769 |
| 2022-01-04 | 1,865.00 | 1,969.93 | 1,861.00 | 1,920.00 | 1,915.81 | 114,776 |
| 2021-12-31 | 1,840.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,845.96 | 39,128 |
| 2021-12-30 | 1,820.00 | 1,860.00 | 1,817.80 | 1,840.00 | 1,835.98 | 33,619 |
| 2021-12-29 | 1,825.00 | 1,827.96 | 1,795.00 | 1,820.00 | 1,816.03 | 32,225 |
| 2021-12-24 | 1,815.00 | 1,818.50 | 1,810.76 | 1,815.00 | 1,811.04 | 11,340 |
| 2021-12-23 | 1,775.00 | 1,825.00 | 1,773.75 | 1,825.00 | 1,821.02 | 22,145 |
| 2021-12-22 | 1,790.00 | 1,790.00 | 1,765.00 | 1,780.00 | 1,776.11 | 23,263 |
| 2021-12-21 | 1,765.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,756.16 | 25,503 |
| 2021-12-20 | 1,785.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,751.17 | 28,164 |
| 2021-12-17 | 1,800.00 | 1,818.35 | 1,770.00 | 1,770.00 | 1,766.14 | 113,188 |
| 2021-12-16 | 1,800.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,816.03 | 82,374 |
| 2021-12-15 | 1,820.00 | 1,828.15 | 1,770.00 | 1,770.00 | 1,766.14 | 83,319 |
| 2021-12-14 | 1,800.00 | 1,840.00 | 1,799.99 | 1,825.00 | 1,821.02 | 72,719 |
| 2021-12-13 | 1,800.00 | 1,815.00 | 1,797.50 | 1,810.00 | 1,806.05 | 110,711 |
| 2021-12-10 | 1,830.00 | 1,844.73 | 1,800.00 | 1,810.00 | 1,806.05 | 38,286 |
| 2021-12-09 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,816.03 | 22,634 |
| 2021-12-08 | 1,850.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,835.98 | 173,691 |
| 2021-12-07 | 1,800.00 | 1,850.00 | 1,793.17 | 1,820.00 | 1,816.03 | 71,982 |
| 2021-12-06 | 1,780.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,806.05 | 39,453 |
| 2021-12-03 | 1,780.00 | 1,790.00 | 1,772.45 | 1,780.00 | 1,776.11 | 18,244 |
| 2021-12-02 | 1,785.00 | 1,799.50 | 1,755.00 | 1,760.00 | 1,756.16 | 35,649 |
| 2021-12-01 | 1,780.00 | 1,800.00 | 1,763.70 | 1,790.00 | 1,786.09 | 16,169 |
| 2021-11-30 | 1,760.00 | 1,770.16 | 1,740.00 | 1,760.00 | 1,756.16 | 37,303 |
| 2021-11-29 | 1,775.00 | 1,782.40 | 1,760.00 | 1,775.00 | 1,771.13 | 94,537 |
| 2021-11-26 | 1,795.00 | 1,811.83 | 1,755.00 | 1,755.00 | 1,751.17 | 77,506 |
| 2021-11-25 | 1,835.00 | 1,835.00 | 1,810.00 | 1,815.00 | 1,811.04 | 26,663 |
| 2021-11-24 | 1,815.00 | 1,828.80 | 1,810.00 | 1,810.00 | 1,806.05 | 21,529 |
| 2021-11-23 | 1,805.00 | 1,828.80 | 1,805.00 | 1,805.00 | 1,801.06 | 40,765 |
| 2021-11-22 | 1,825.00 | 1,845.00 | 1,805.00 | 1,810.00 | 1,806.05 | 38,712 |
| 2021-11-19 | 1,830.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,816.03 | 28,370 |
| 2021-11-18 | 1,825.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,806.05 | 46,454 |
| 2021-11-17 | 1,805.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,801.06 | 49,207 |
| 2021-11-16 | 1,805.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,796.07 | 35,560 |
| 2021-11-15 | 1,825.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,786.09 | 76,257 |
| 2021-11-12 | 1,820.00 | 1,828.40 | 1,812.22 | 1,820.00 | 1,816.03 | 27,111 |
| 2021-11-11 | 1,800.00 | 1,822.00 | 1,790.00 | 1,790.00 | 1,786.09 | 20,776 |
| 2021-11-10 | 1,805.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,786.09 | 25,812 |
| 2021-11-09 | 1,805.00 | 1,827.27 | 1,790.00 | 1,790.00 | 1,786.09 | 48,772 |
| 2021-11-08 | 1,825.00 | 1,830.00 | 1,795.00 | 1,820.00 | 1,816.03 | 38,727 |
| 2021-11-05 | 1,770.00 | 1,830.00 | 1,753.60 | 1,805.00 | 1,801.06 | 92,261 |
| 2021-11-04 | 1,730.00 | 1,785.00 | 1,730.00 | 1,785.00 | 1,781.10 | 71,619 |
| 2021-11-03 | 1,735.00 | 1,751.80 | 1,717.55 | 1,725.00 | 1,721.23 | 48,514 |
| 2021-11-02 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,741.19 | 105,352 |
| 2021-11-01 | 1,735.00 | 1,755.00 | 1,715.50 | 1,755.00 | 1,751.17 | 15,722 |
| 2021-10-29 | 1,705.00 | 1,730.00 | 1,700.15 | 1,710.00 | 1,706.27 | 27,465 |
| 2021-10-28 | 1,705.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,691.30 | 21,176 |
| 2021-10-27 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,696.29 | 45,952 |
| 2021-10-26 | 1,715.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,696.29 | 45,011 |
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.