NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,530.00 | 1,543.77 | 1,492.00 | 1,532.00 | 1,531.30 | 41,115 |
| 2025-11-05 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,519.30 | 177,140 |
| 2025-11-04 | 1,480.00 | 1,524.00 | 1,480.00 | 1,514.00 | 1,513.30 | 22,234 |
| 2025-11-03 | 1,480.00 | 1,516.00 | 1,480.00 | 1,514.00 | 1,513.30 | 50,603 |
| 2025-10-31 | 1,498.00 | 1,512.00 | 1,492.00 | 1,502.00 | 1,501.31 | 133,593 |
| 2025-10-30 | 1,500.00 | 1,509.62 | 1,494.00 | 1,498.00 | 1,497.31 | 48,480 |
| 2025-10-29 | 1,498.00 | 1,506.00 | 1,480.00 | 1,500.00 | 1,499.31 | 61,834 |
| 2025-10-28 | 1,492.00 | 1,526.00 | 1,480.00 | 1,490.00 | 1,489.32 | 368,776 |
| 2025-10-27 | 1,518.00 | 1,524.00 | 1,495.20 | 1,496.00 | 1,495.31 | 68,502 |
| 2025-10-24 | 1,526.00 | 1,526.00 | 1,480.00 | 1,506.00 | 1,505.31 | 20,133 |
| 2025-10-23 | 1,500.00 | 1,518.08 | 1,490.00 | 1,498.00 | 1,497.31 | 33,939 |
| 2025-10-22 | 1,488.00 | 1,516.00 | 1,480.00 | 1,514.00 | 1,513.30 | 30,413 |
| 2025-10-21 | 1,520.00 | 1,522.00 | 1,492.00 | 1,496.00 | 1,495.31 | 48,294 |
| 2025-10-20 | 1,498.00 | 1,510.20 | 1,490.00 | 1,504.00 | 1,503.31 | 34,041 |
| 2025-10-17 | 1,500.00 | 1,502.00 | 1,471.45 | 1,490.00 | 1,489.32 | 40,562 |
| 2025-10-16 | 1,492.00 | 1,510.00 | 1,492.00 | 1,500.00 | 1,499.31 | 47,648 |
| 2025-10-15 | 1,510.00 | 1,520.00 | 1,492.00 | 1,510.00 | 1,509.31 | 33,395 |
| 2025-10-14 | 1,476.00 | 1,518.00 | 1,476.00 | 1,502.00 | 1,501.31 | 36,710 |
| 2025-10-13 | 1,478.00 | 1,510.00 | 1,476.40 | 1,492.00 | 1,491.31 | 40,829 |
| 2025-10-10 | 1,480.00 | 1,500.00 | 1,473.22 | 1,476.00 | 1,475.32 | 111,477 |
| 2025-10-09 | 1,480.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,479.32 | 43,423 |
| 2025-10-08 | 1,490.00 | 1,512.00 | 1,479.49 | 1,508.00 | 1,507.31 | 68,229 |
| 2025-10-07 | 1,508.00 | 1,508.00 | 1,486.00 | 1,490.00 | 1,489.32 | 28,190 |
| 2025-10-06 | 1,496.00 | 1,508.00 | 1,483.66 | 1,496.00 | 1,495.31 | 65,143 |
| 2025-10-03 | 1,512.00 | 1,540.00 | 1,496.40 | 1,498.00 | 1,497.31 | 162,154 |
| 2025-10-02 | 1,530.00 | 1,550.00 | 1,514.00 | 1,516.00 | 1,515.30 | 157,263 |
| 2025-10-01 | 1,510.00 | 1,550.00 | 1,482.65 | 1,526.00 | 1,525.30 | 43,965 |
| 2025-09-30 | 1,510.00 | 1,518.00 | 1,480.00 | 1,490.00 | 1,489.32 | 84,009 |
| 2025-09-29 | 1,492.00 | 1,510.00 | 1,482.00 | 1,510.00 | 1,509.31 | 36,312 |
| 2025-09-26 | 1,460.00 | 1,504.00 | 1,442.50 | 1,486.00 | 1,485.32 | 59,545 |
| 2025-09-25 | 1,440.00 | 1,456.00 | 1,434.00 | 1,450.00 | 1,449.33 | 189,944 |
| 2025-09-24 | 1,426.00 | 1,450.00 | 1,426.00 | 1,440.00 | 1,439.34 | 52,291 |
| 2025-09-23 | 1,432.00 | 1,448.63 | 1,428.99 | 1,434.00 | 1,433.34 | 70,587 |
| 2025-09-22 | 1,424.00 | 1,437.00 | 1,424.00 | 1,434.00 | 1,433.34 | 29,229 |
| 2025-09-19 | 1,424.00 | 1,448.00 | 1,424.00 | 1,434.00 | 1,433.34 | 126,111 |
| 2025-09-18 | 1,428.00 | 1,446.00 | 1,426.00 | 1,434.00 | 1,433.34 | 41,582 |
| 2025-09-17 | 1,434.00 | 1,450.00 | 1,424.00 | 1,436.00 | 1,435.34 | 54,957 |
| 2025-09-16 | 1,432.00 | 1,438.00 | 1,426.24 | 1,430.00 | 1,429.34 | 20,575 |
| 2025-09-15 | 1,432.00 | 1,438.00 | 1,424.00 | 1,438.00 | 1,437.34 | 26,357 |
| 2025-09-12 | 1,432.00 | 1,442.00 | 1,427.46 | 1,432.00 | 1,431.34 | 37,859 |
| 2025-09-11 | 1,440.00 | 1,441.93 | 1,434.00 | 1,440.00 | 1,439.34 | 88,510 |
| 2025-09-10 | 1,460.00 | 1,460.00 | 1,433.50 | 1,440.00 | 1,439.34 | 70,794 |
| 2025-09-09 | 1,440.00 | 1,458.00 | 1,440.00 | 1,454.00 | 1,453.33 | 60,167 |
| 2025-09-08 | 1,442.00 | 1,466.00 | 1,430.00 | 1,448.00 | 1,447.33 | 44,745 |
| 2025-09-05 | 1,438.00 | 1,444.00 | 1,416.00 | 1,440.00 | 1,439.34 | 41,901 |
| 2025-09-04 | 1,414.00 | 1,436.00 | 1,394.00 | 1,436.00 | 1,435.34 | 42,870 |
| 2025-09-03 | 1,386.00 | 1,403.46 | 1,382.00 | 1,392.00 | 1,391.36 | 33,944 |
| 2025-09-02 | 1,390.00 | 1,400.00 | 1,384.00 | 1,390.00 | 1,389.36 | 56,162 |
| 2025-09-01 | 1,390.00 | 1,402.00 | 1,386.00 | 1,402.00 | 1,401.36 | 148,389 |
| 2025-08-29 | 1,390.00 | 1,414.00 | 1,383.00 | 1,400.00 | 1,399.36 | 44,219 |
| 2025-08-28 | 1,382.00 | 1,398.00 | 1,370.00 | 1,390.00 | 1,389.36 | 21,936 |
| 2025-08-27 | 1,404.00 | 1,420.00 | 1,368.00 | 1,380.00 | 1,379.37 | 50,323 |
| 2025-08-26 | 1,408.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,399.36 | 36,746 |
| 2025-08-22 | 1,450.00 | 1,450.00 | 1,413.10 | 1,426.00 | 1,425.34 | 20,763 |
| 2025-08-21 | 1,410.00 | 1,430.00 | 1,410.00 | 1,414.00 | 1,413.35 | 31,347 |
| 2025-08-20 | 1,440.00 | 1,442.11 | 1,412.00 | 1,424.00 | 1,423.35 | 34,714 |
| 2025-08-19 | 1,434.00 | 1,440.00 | 1,426.00 | 1,432.00 | 1,431.34 | 59,820 |
| 2025-08-18 | 1,414.00 | 1,458.00 | 1,410.00 | 1,410.00 | 1,409.35 | 18,257 |
| 2025-08-15 | 1,450.00 | 1,458.00 | 1,414.00 | 1,416.00 | 1,415.35 | 170,969 |
| 2025-08-14 | 1,454.00 | 1,460.00 | 1,425.31 | 1,434.00 | 1,433.34 | 23,368 |
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.