NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,330.00 | 1,358.00 | 1,324.00 | 1,348.00 | 1,347.68 | 17,746 |
| 2026-04-29 | 1,364.00 | 1,366.00 | 1,328.00 | 1,328.00 | 1,327.69 | 66,631 |
| 2026-04-28 | 1,362.00 | 1,385.20 | 1,322.00 | 1,330.00 | 1,329.69 | 47,813 |
| 2026-04-27 | 1,382.00 | 1,394.00 | 1,360.00 | 1,360.00 | 1,359.68 | 20,353 |
| 2026-04-24 | 1,412.00 | 1,448.00 | 1,368.00 | 1,368.00 | 1,367.68 | 21,990 |
| 2026-04-23 | 1,450.00 | 1,460.00 | 1,412.00 | 1,412.00 | 1,411.67 | 21,328 |
| 2026-04-22 | 1,410.00 | 1,446.00 | 1,410.00 | 1,440.00 | 1,439.66 | 19,490 |
| 2026-04-21 | 1,390.00 | 1,450.00 | 1,390.00 | 1,438.00 | 1,437.66 | 19,243 |
| 2026-04-20 | 1,420.00 | 1,458.00 | 1,388.00 | 1,414.00 | 1,413.67 | 40,540 |
| 2026-04-17 | 1,420.00 | 1,448.00 | 1,420.00 | 1,430.00 | 1,429.66 | 28,169 |
| 2026-04-16 | 1,470.00 | 1,476.00 | 1,436.00 | 1,438.00 | 1,437.66 | 31,345 |
| 2026-04-15 | 1,470.00 | 1,496.00 | 1,450.04 | 1,492.00 | 1,491.65 | 25,589 |
| 2026-04-14 | 1,408.00 | 1,468.00 | 1,390.00 | 1,468.00 | 1,467.65 | 40,452 |
| 2026-04-13 | 1,380.00 | 1,410.00 | 1,371.65 | 1,406.00 | 1,405.67 | 19,273 |
| 2026-04-10 | 1,396.00 | 1,412.00 | 1,373.98 | 1,398.00 | 1,397.67 | 29,227 |
| 2026-04-09 | 1,374.00 | 1,404.90 | 1,372.00 | 1,388.00 | 1,387.67 | 41,562 |
| 2026-04-08 | 1,358.00 | 1,402.00 | 1,350.00 | 1,400.00 | 1,399.67 | 68,462 |
| 2026-04-07 | 1,372.00 | 1,372.00 | 1,332.00 | 1,334.00 | 1,333.68 | 119,322 |
| 2026-04-02 | 1,340.00 | 1,362.93 | 1,322.00 | 1,352.00 | 1,351.68 | 171,370 |
| 2026-04-01 | 1,360.00 | 1,380.00 | 1,328.00 | 1,342.00 | 1,341.68 | 39,968 |
| 2026-03-31 | 1,286.00 | 1,350.00 | 1,286.00 | 1,324.00 | 1,323.69 | 41,486 |
| 2026-03-30 | 1,318.00 | 1,330.00 | 1,288.00 | 1,302.00 | 1,301.69 | 57,271 |
| 2026-03-27 | 1,334.00 | 1,356.00 | 1,316.00 | 1,316.00 | 1,315.69 | 75,832 |
| 2026-03-26 | 1,354.00 | 1,368.00 | 1,326.00 | 1,342.00 | 1,341.68 | 56,366 |
| 2026-03-25 | 1,348.00 | 1,354.00 | 1,330.00 | 1,354.00 | 1,353.68 | 32,973 |
| 2026-03-24 | 1,360.00 | 1,360.00 | 1,338.08 | 1,344.00 | 1,343.68 | 128,727 |
| 2026-03-23 | 1,330.00 | 1,378.00 | 1,317.47 | 1,360.00 | 1,359.68 | 107,301 |
| 2026-03-20 | 1,390.00 | 1,408.00 | 1,348.00 | 1,348.00 | 1,347.68 | 253,195 |
| 2026-03-19 | 1,404.00 | 1,412.00 | 1,382.00 | 1,400.00 | 1,399.67 | 26,894 |
| 2026-03-18 | 1,420.00 | 1,454.00 | 1,390.00 | 1,404.00 | 1,403.67 | 50,011 |
| 2026-03-17 | 1,412.00 | 1,440.00 | 1,408.00 | 1,418.00 | 1,417.66 | 213,780 |
| 2026-03-16 | 1,420.00 | 1,448.00 | 1,412.00 | 1,420.00 | 1,419.66 | 75,718 |
| 2026-03-13 | 1,440.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,429.66 | 33,947 |
| 2026-03-12 | 1,436.00 | 1,468.00 | 1,434.40 | 1,440.00 | 1,439.66 | 30,075 |
| 2026-03-11 | 1,450.00 | 1,450.00 | 1,426.20 | 1,448.00 | 1,447.66 | 48,059 |
| 2026-03-10 | 1,442.00 | 1,474.00 | 1,425.00 | 1,444.00 | 1,443.66 | 63,090 |
| 2026-03-09 | 1,414.00 | 1,442.00 | 1,410.00 | 1,430.00 | 1,429.66 | 122,766 |
| 2026-03-06 | 1,426.00 | 1,452.00 | 1,426.00 | 1,444.00 | 1,443.66 | 56,435 |
| 2026-03-05 | 1,434.00 | 1,452.00 | 1,414.00 | 1,444.00 | 1,443.66 | 35,933 |
| 2026-03-04 | 1,406.00 | 1,442.00 | 1,400.00 | 1,438.00 | 1,437.66 | 20,795 |
| 2026-03-03 | 1,404.00 | 1,416.00 | 1,396.40 | 1,410.00 | 1,409.67 | 65,219 |
| 2026-03-02 | 1,424.00 | 1,454.00 | 1,394.00 | 1,416.00 | 1,415.67 | 93,374 |
| 2026-02-27 | 1,424.00 | 1,448.00 | 1,417.92 | 1,430.00 | 1,429.66 | 63,162 |
| 2026-02-26 | 1,442.00 | 1,456.00 | 1,429.89 | 1,430.00 | 1,429.66 | 42,748 |
| 2026-02-25 | 1,410.00 | 1,450.00 | 1,389.43 | 1,440.00 | 1,439.66 | 40,637 |
| 2026-02-24 | 1,422.00 | 1,436.55 | 1,376.15 | 1,404.00 | 1,403.67 | 85,552 |
| 2026-02-23 | 1,488.00 | 1,488.00 | 1,430.00 | 1,438.00 | 1,437.66 | 45,926 |
| 2026-02-20 | 1,500.00 | 1,500.00 | 1,470.00 | 1,478.00 | 1,477.65 | 60,155 |
| 2026-02-19 | 1,488.00 | 1,508.00 | 1,481.23 | 1,488.00 | 1,487.65 | 69,146 |
| 2026-02-18 | 1,484.00 | 1,498.00 | 1,478.06 | 1,488.00 | 1,487.65 | 20,618 |
| 2026-02-17 | 1,474.00 | 1,498.00 | 1,474.00 | 1,484.00 | 1,483.65 | 50,407 |
| 2026-02-16 | 1,470.00 | 1,509.32 | 1,470.00 | 1,484.00 | 1,483.65 | 40,645 |
| 2026-02-13 | 1,496.00 | 1,510.00 | 1,480.27 | 1,492.00 | 1,491.65 | 32,265 |
| 2026-02-12 | 1,486.00 | 1,510.00 | 1,470.00 | 1,496.00 | 1,495.65 | 44,982 |
| 2026-02-11 | 1,482.00 | 1,499.96 | 1,472.00 | 1,494.00 | 1,493.65 | 56,146 |
| 2026-02-10 | 1,490.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,479.65 | 43,657 |
| 2026-02-09 | 1,516.00 | 1,521.00 | 1,490.00 | 1,490.00 | 1,489.65 | 40,767 |
| 2026-02-06 | 1,530.00 | 1,530.00 | 1,506.00 | 1,506.00 | 1,505.64 | 39,966 |
| 2026-02-05 | 1,514.00 | 1,528.00 | 1,506.00 | 1,508.00 | 1,507.64 | 48,067 |
| 2026-02-04 | 1,540.00 | 1,550.00 | 1,504.47 | 1,520.00 | 1,519.64 | 83,576 |
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.