NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,462.00 | 1,488.00 | 1,441.54 | 1,446.00 | 1,445.00 | 27,087 |
| 2025-05-19 | 1,444.00 | 1,470.00 | 1,429.25 | 1,466.00 | 1,464.98 | 21,982 |
| 2025-05-16 | 1,438.00 | 1,466.00 | 1,425.51 | 1,456.00 | 1,454.99 | 25,141 |
| 2025-05-15 | 1,460.00 | 1,487.85 | 1,424.00 | 1,426.00 | 1,425.01 | 48,282 |
| 2025-05-14 | 1,490.00 | 1,498.60 | 1,452.00 | 1,452.00 | 1,450.99 | 26,260 |
| 2025-05-13 | 1,504.00 | 1,510.00 | 1,460.00 | 1,490.00 | 1,488.97 | 37,200 |
| 2025-05-12 | 1,508.00 | 1,508.00 | 1,474.00 | 1,474.00 | 1,472.98 | 84,184 |
| 2025-05-09 | 1,482.00 | 1,494.40 | 1,468.66 | 1,474.00 | 1,472.98 | 23,265 |
| 2025-05-08 | 1,500.00 | 1,501.90 | 1,469.60 | 1,478.00 | 1,476.97 | 39,617 |
| 2025-05-07 | 1,466.00 | 1,490.00 | 1,455.00 | 1,490.00 | 1,488.97 | 39,124 |
| 2025-05-06 | 1,468.00 | 1,490.00 | 1,433.40 | 1,478.00 | 1,476.97 | 102,018 |
| 2025-05-02 | 1,468.00 | 1,470.00 | 1,427.99 | 1,428.00 | 1,427.01 | 42,246 |
| 2025-05-01 | 1,436.00 | 1,460.00 | 1,428.00 | 1,436.00 | 1,435.00 | 11,155 |
| 2025-04-30 | 1,420.00 | 1,440.00 | 1,416.00 | 1,418.00 | 1,417.02 | 31,469 |
| 2025-04-29 | 1,430.00 | 1,450.00 | 1,410.00 | 1,418.00 | 1,417.02 | 42,522 |
| 2025-04-28 | 1,476.00 | 1,488.00 | 1,420.00 | 1,426.00 | 1,425.01 | 62,258 |
| 2025-04-25 | 1,466.00 | 1,466.00 | 1,442.00 | 1,448.00 | 1,447.00 | 25,873 |
| 2025-04-24 | 1,462.00 | 1,470.00 | 1,448.00 | 1,460.00 | 1,458.99 | 22,633 |
| 2025-04-23 | 1,480.00 | 1,506.00 | 1,456.77 | 1,464.00 | 1,462.98 | 75,115 |
| 2025-04-22 | 1,480.00 | 1,498.00 | 1,460.00 | 1,470.00 | 1,468.98 | 136,169 |
| 2025-04-17 | 1,476.00 | 1,494.00 | 1,466.00 | 1,492.00 | 1,490.97 | 22,463 |
| 2025-04-16 | 1,462.00 | 1,492.00 | 1,442.00 | 1,482.00 | 1,480.97 | 67,293 |
| 2025-04-15 | 1,450.00 | 1,488.00 | 1,425.00 | 1,488.00 | 1,486.97 | 78,838 |
| 2025-04-14 | 1,434.00 | 1,442.00 | 1,421.12 | 1,430.00 | 1,429.01 | 79,891 |
| 2025-04-11 | 1,420.00 | 1,450.29 | 1,383.90 | 1,430.00 | 1,429.01 | 198,262 |
| 2025-04-10 | 1,430.00 | 1,451.72 | 1,382.00 | 1,396.00 | 1,395.03 | 57,071 |
| 2025-04-09 | 1,370.00 | 1,390.00 | 1,348.00 | 1,382.00 | 1,381.04 | 43,626 |
| 2025-04-08 | 1,330.00 | 1,418.00 | 1,284.00 | 1,382.00 | 1,381.04 | 72,714 |
| 2025-04-07 | 1,408.00 | 1,418.00 | 1,274.00 | 1,286.00 | 1,285.11 | 113,117 |
| 2025-04-04 | 1,500.00 | 1,510.00 | 1,410.00 | 1,410.00 | 1,409.02 | 66,604 |
| 2025-04-03 | 1,500.00 | 1,535.14 | 1,500.00 | 1,514.00 | 1,512.95 | 163,245 |
| 2025-04-02 | 1,526.00 | 1,540.00 | 1,514.88 | 1,532.00 | 1,530.94 | 21,896 |
| 2025-04-01 | 1,528.00 | 1,548.00 | 1,520.00 | 1,538.00 | 1,536.93 | 44,737 |
| 2025-03-31 | 1,508.00 | 1,520.00 | 1,500.00 | 1,512.00 | 1,510.95 | 33,059 |
| 2025-03-28 | 1,520.00 | 1,531.70 | 1,508.00 | 1,518.00 | 1,516.95 | 21,506 |
| 2025-03-27 | 1,540.00 | 1,558.00 | 1,514.00 | 1,522.00 | 1,520.94 | 36,202 |
| 2025-03-26 | 1,550.00 | 1,560.00 | 1,518.00 | 1,534.00 | 1,532.94 | 48,458 |
| 2025-03-25 | 1,522.00 | 1,536.88 | 1,510.57 | 1,522.00 | 1,520.94 | 46,496 |
| 2025-03-24 | 1,532.00 | 1,540.00 | 1,514.00 | 1,528.00 | 1,526.94 | 60,604 |
| 2025-03-21 | 1,530.00 | 1,535.99 | 1,509.91 | 1,514.00 | 1,512.95 | 163,011 |
| 2025-03-20 | 1,540.00 | 1,546.00 | 1,513.17 | 1,534.00 | 1,532.94 | 58,126 |
| 2025-03-19 | 1,536.00 | 1,554.00 | 1,524.94 | 1,548.00 | 1,546.93 | 50,673 |
| 2025-03-18 | 1,522.00 | 1,554.00 | 1,510.15 | 1,540.00 | 1,538.93 | 76,499 |
| 2025-03-17 | 1,520.00 | 1,558.00 | 1,510.00 | 1,520.00 | 1,518.95 | 82,155 |
| 2025-03-14 | 1,528.00 | 1,536.86 | 1,520.00 | 1,520.00 | 1,518.95 | 43,888 |
| 2025-03-13 | 1,540.00 | 1,548.00 | 1,524.00 | 1,524.00 | 1,522.94 | 36,049 |
| 2025-03-12 | 1,528.00 | 1,560.48 | 1,520.00 | 1,540.00 | 1,538.93 | 83,338 |
| 2025-03-11 | 1,550.00 | 1,568.00 | 1,534.00 | 1,534.00 | 1,532.94 | 62,507 |
| 2025-03-10 | 1,570.00 | 1,596.90 | 1,542.00 | 1,542.00 | 1,540.93 | 43,651 |
| 2025-03-07 | 1,570.00 | 1,578.00 | 1,548.00 | 1,570.00 | 1,568.91 | 37,675 |
| 2025-03-06 | 1,568.00 | 1,570.00 | 1,550.48 | 1,562.00 | 1,560.92 | 30,055 |
| 2025-03-05 | 1,554.00 | 1,584.00 | 1,550.00 | 1,562.00 | 1,560.92 | 40,776 |
| 2025-03-04 | 1,570.00 | 1,570.22 | 1,550.00 | 1,550.00 | 1,548.93 | 65,282 |
| 2025-03-03 | 1,562.00 | 1,580.89 | 1,562.00 | 1,568.00 | 1,566.91 | 46,550 |
| 2025-02-28 | 1,552.00 | 1,584.00 | 1,538.00 | 1,566.00 | 1,564.91 | 65,957 |
| 2025-02-27 | 1,544.00 | 1,561.40 | 1,536.00 | 1,560.00 | 1,558.92 | 38,676 |
| 2025-02-26 | 1,558.00 | 1,560.66 | 1,545.37 | 1,556.00 | 1,554.92 | 34,384 |
| 2025-02-25 | 1,550.00 | 1,584.00 | 1,534.00 | 1,552.00 | 1,550.92 | 52,284 |
| 2025-02-24 | 1,576.00 | 1,588.02 | 1,546.00 | 1,546.00 | 1,544.93 | 42,981 |
| 2025-02-21 | 1,590.00 | 1,598.44 | 1,580.00 | 1,580.00 | 1,578.90 | 24,356 |
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.