NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,440.00 | 1,451.90 | 1,423.22 | 1,430.00 | 1,429.34 | 238,135 |
| 2025-08-12 | 1,450.00 | 1,452.00 | 1,441.81 | 1,446.00 | 1,445.34 | 30,688 |
| 2025-08-11 | 1,454.00 | 1,460.00 | 1,446.00 | 1,450.00 | 1,449.33 | 43,899 |
| 2025-08-08 | 1,468.00 | 1,476.00 | 1,440.00 | 1,444.00 | 1,443.34 | 64,247 |
| 2025-08-07 | 1,464.00 | 1,476.00 | 1,442.00 | 1,452.00 | 1,451.33 | 97,734 |
| 2025-08-06 | 1,440.00 | 1,476.00 | 1,440.00 | 1,466.00 | 1,465.33 | 22,422 |
| 2025-08-05 | 1,458.00 | 1,474.54 | 1,453.00 | 1,460.00 | 1,459.33 | 23,211 |
| 2025-08-04 | 1,450.00 | 1,470.00 | 1,433.21 | 1,470.00 | 1,469.32 | 32,453 |
| 2025-08-01 | 1,420.00 | 1,454.00 | 1,420.00 | 1,444.00 | 1,443.34 | 29,774 |
| 2025-07-31 | 1,440.00 | 1,450.00 | 1,432.08 | 1,450.00 | 1,449.33 | 226,338 |
| 2025-07-30 | 1,490.00 | 1,528.00 | 1,440.00 | 1,440.00 | 1,439.34 | 103,087 |
| 2025-07-29 | 1,508.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,479.32 | 21,267 |
| 2025-07-28 | 1,542.00 | 1,542.00 | 1,514.00 | 1,514.00 | 1,513.30 | 69,306 |
| 2025-07-25 | 1,520.00 | 1,542.00 | 1,519.10 | 1,528.00 | 1,527.30 | 16,577 |
| 2025-07-24 | 1,530.00 | 1,538.18 | 1,522.00 | 1,528.00 | 1,527.30 | 20,925 |
| 2025-07-23 | 1,522.00 | 1,536.00 | 1,512.00 | 1,536.00 | 1,535.29 | 62,124 |
| 2025-07-22 | 1,504.00 | 1,516.00 | 1,496.00 | 1,512.00 | 1,511.31 | 32,131 |
| 2025-07-21 | 1,474.00 | 1,516.00 | 1,470.00 | 1,516.00 | 1,515.30 | 22,581 |
| 2025-07-18 | 1,472.00 | 1,490.00 | 1,456.33 | 1,482.00 | 1,481.32 | 11,047 |
| 2025-07-17 | 1,454.00 | 1,471.28 | 1,448.00 | 1,468.00 | 1,467.33 | 15,614 |
| 2025-07-16 | 1,486.00 | 1,490.00 | 1,472.00 | 1,484.00 | 1,482.97 | 15,249 |
| 2025-07-15 | 1,468.00 | 1,490.00 | 1,461.80 | 1,490.00 | 1,488.97 | 30,074 |
| 2025-07-14 | 1,462.00 | 1,468.00 | 1,442.00 | 1,466.00 | 1,464.98 | 10,413 |
| 2025-07-11 | 1,432.00 | 1,460.00 | 1,432.00 | 1,456.00 | 1,454.99 | 13,747 |
| 2025-07-10 | 1,422.00 | 1,460.00 | 1,420.00 | 1,452.00 | 1,450.99 | 44,948 |
| 2025-07-09 | 1,442.00 | 1,444.76 | 1,425.50 | 1,432.00 | 1,431.01 | 31,346 |
| 2025-07-08 | 1,420.00 | 1,446.00 | 1,416.53 | 1,432.00 | 1,431.01 | 49,579 |
| 2025-07-07 | 1,448.00 | 1,450.00 | 1,417.97 | 1,430.00 | 1,429.01 | 20,734 |
| 2025-07-04 | 1,412.00 | 1,437.84 | 1,412.00 | 1,428.00 | 1,427.01 | 21,927 |
| 2025-07-03 | 1,430.00 | 1,438.00 | 1,413.88 | 1,428.00 | 1,427.01 | 23,072 |
| 2025-07-02 | 1,422.00 | 1,444.72 | 1,408.00 | 1,430.00 | 1,429.01 | 50,422 |
| 2025-07-01 | 1,440.00 | 1,440.00 | 1,402.00 | 1,432.00 | 1,431.01 | 38,177 |
| 2025-06-30 | 1,410.00 | 1,440.00 | 1,394.00 | 1,424.00 | 1,423.01 | 32,058 |
| 2025-06-27 | 1,420.00 | 1,450.00 | 1,420.00 | 1,428.00 | 1,427.01 | 21,445 |
| 2025-06-26 | 1,430.00 | 1,442.00 | 1,412.35 | 1,426.00 | 1,425.01 | 24,158 |
| 2025-06-25 | 1,420.00 | 1,420.00 | 1,394.00 | 1,412.00 | 1,411.02 | 17,833 |
| 2025-06-24 | 1,400.00 | 1,420.00 | 1,382.00 | 1,414.00 | 1,413.02 | 62,514 |
| 2025-06-23 | 1,400.00 | 1,402.00 | 1,372.00 | 1,372.00 | 1,371.05 | 52,084 |
| 2025-06-20 | 1,400.00 | 1,410.00 | 1,382.99 | 1,390.00 | 1,389.04 | 60,818 |
| 2025-06-19 | 1,408.00 | 1,408.00 | 1,392.00 | 1,392.00 | 1,391.03 | 20,659 |
| 2025-06-18 | 1,402.00 | 1,428.00 | 1,397.77 | 1,402.00 | 1,401.03 | 28,248 |
| 2025-06-17 | 1,422.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,399.03 | 48,555 |
| 2025-06-16 | 1,400.00 | 1,427.92 | 1,399.75 | 1,418.00 | 1,417.02 | 76,306 |
| 2025-06-13 | 1,414.00 | 1,428.00 | 1,393.61 | 1,410.00 | 1,409.02 | 166,515 |
| 2025-06-12 | 1,436.00 | 1,438.00 | 1,416.00 | 1,416.00 | 1,415.02 | 22,058 |
| 2025-06-11 | 1,434.00 | 1,446.00 | 1,432.00 | 1,438.00 | 1,437.00 | 34,542 |
| 2025-06-10 | 1,450.00 | 1,462.80 | 1,431.80 | 1,442.00 | 1,441.00 | 89,550 |
| 2025-06-09 | 1,448.00 | 1,458.00 | 1,430.00 | 1,448.00 | 1,447.00 | 23,706 |
| 2025-06-06 | 1,434.00 | 1,450.00 | 1,406.00 | 1,450.00 | 1,448.99 | 20,764 |
| 2025-06-05 | 1,440.00 | 1,450.00 | 1,400.00 | 1,436.00 | 1,435.00 | 14,030 |
| 2025-06-04 | 1,428.00 | 1,458.00 | 1,413.96 | 1,440.00 | 1,439.00 | 20,748 |
| 2025-06-03 | 1,454.00 | 1,454.00 | 1,404.50 | 1,408.00 | 1,407.02 | 31,673 |
| 2025-06-02 | 1,440.00 | 1,453.90 | 1,420.00 | 1,428.00 | 1,427.01 | 24,471 |
| 2025-05-30 | 1,422.00 | 1,452.64 | 1,411.90 | 1,420.00 | 1,419.02 | 32,358 |
| 2025-05-29 | 1,436.00 | 1,436.00 | 1,410.00 | 1,418.00 | 1,417.02 | 20,681 |
| 2025-05-28 | 1,432.00 | 1,434.00 | 1,412.52 | 1,422.00 | 1,421.01 | 40,194 |
| 2025-05-27 | 1,420.00 | 1,468.00 | 1,394.09 | 1,430.00 | 1,429.01 | 52,401 |
| 2025-05-23 | 1,450.00 | 1,480.00 | 1,420.00 | 1,422.00 | 1,421.01 | 14,783 |
| 2025-05-22 | 1,438.00 | 1,458.00 | 1,420.00 | 1,442.00 | 1,441.00 | 15,804 |
| 2025-05-21 | 1,436.00 | 1,458.00 | 1,420.00 | 1,444.00 | 1,443.00 | 17,426 |
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.