NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,590.00 | 1,598.44 | 1,580.00 | 1,580.00 | 1,578.90 | 24,356 |
| 2025-02-20 | 1,586.00 | 1,600.00 | 1,580.00 | 1,588.00 | 1,586.90 | 46,427 |
| 2025-02-19 | 1,580.00 | 1,602.00 | 1,574.88 | 1,584.00 | 1,582.90 | 43,317 |
| 2025-02-18 | 1,580.00 | 1,584.00 | 1,566.00 | 1,582.00 | 1,580.90 | 26,499 |
| 2025-02-17 | 1,558.00 | 1,582.00 | 1,551.63 | 1,572.00 | 1,570.91 | 36,533 |
| 2025-02-14 | 1,566.00 | 1,570.00 | 1,549.72 | 1,564.00 | 1,562.92 | 31,725 |
| 2025-02-13 | 1,556.00 | 1,561.07 | 1,550.00 | 1,550.00 | 1,548.93 | 110,041 |
| 2025-02-12 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,548.93 | 40,213 |
| 2025-02-11 | 1,556.00 | 1,564.00 | 1,555.10 | 1,564.00 | 1,562.92 | 38,240 |
| 2025-02-10 | 1,560.00 | 1,560.00 | 1,548.00 | 1,550.00 | 1,548.93 | 40,189 |
| 2025-02-07 | 1,562.00 | 1,568.00 | 1,552.00 | 1,552.00 | 1,550.92 | 29,615 |
| 2025-02-06 | 1,564.00 | 1,572.00 | 1,554.00 | 1,554.00 | 1,552.92 | 52,438 |
| 2025-02-05 | 1,546.00 | 1,558.00 | 1,540.00 | 1,550.00 | 1,548.93 | 46,387 |
| 2025-02-04 | 1,536.00 | 1,549.97 | 1,536.00 | 1,536.00 | 1,534.93 | 46,333 |
| 2025-02-03 | 1,540.00 | 1,547.00 | 1,520.00 | 1,534.00 | 1,532.94 | 72,017 |
| 2025-01-31 | 1,560.00 | 1,569.80 | 1,540.00 | 1,544.00 | 1,542.93 | 43,247 |
| 2025-01-30 | 1,550.00 | 1,569.30 | 1,540.00 | 1,550.00 | 1,548.93 | 30,057 |
| 2025-01-29 | 1,540.00 | 1,582.00 | 1,530.00 | 1,544.00 | 1,542.93 | 65,703 |
| 2025-01-28 | 1,502.00 | 1,568.00 | 1,502.00 | 1,550.00 | 1,548.93 | 72,713 |
| 2025-01-27 | 1,504.00 | 1,528.00 | 1,500.00 | 1,528.00 | 1,526.94 | 50,163 |
| 2025-01-24 | 1,520.00 | 1,520.00 | 1,503.97 | 1,518.00 | 1,516.95 | 59,262 |
| 2025-01-23 | 1,540.00 | 1,560.00 | 1,494.00 | 1,514.00 | 1,512.95 | 74,957 |
| 2025-01-22 | 1,548.00 | 1,560.00 | 1,544.97 | 1,550.00 | 1,548.58 | 27,875 |
| 2025-01-21 | 1,556.00 | 1,586.36 | 1,550.00 | 1,558.00 | 1,556.57 | 33,533 |
| 2025-01-20 | 1,562.00 | 1,602.00 | 1,540.00 | 1,556.00 | 1,554.57 | 42,943 |
| 2025-01-17 | 1,560.00 | 1,586.00 | 1,560.00 | 1,566.00 | 1,564.56 | 56,339 |
| 2025-01-16 | 1,576.00 | 1,590.00 | 1,552.00 | 1,574.00 | 1,572.56 | 46,685 |
| 2025-01-15 | 1,580.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,578.55 | 54,455 |
| 2025-01-14 | 1,550.00 | 1,566.00 | 1,533.14 | 1,552.00 | 1,550.58 | 74,939 |
| 2025-01-13 | 1,560.00 | 1,560.00 | 1,528.63 | 1,550.00 | 1,548.58 | 72,908 |
| 2025-01-10 | 1,524.00 | 1,558.00 | 1,522.00 | 1,536.00 | 1,534.59 | 68,191 |
| 2025-01-09 | 1,504.00 | 1,554.00 | 1,500.00 | 1,518.00 | 1,516.61 | 60,854 |
| 2025-01-08 | 1,544.00 | 1,562.00 | 1,502.00 | 1,512.00 | 1,510.61 | 88,940 |
| 2025-01-07 | 1,558.00 | 1,588.00 | 1,540.00 | 1,562.00 | 1,560.57 | 38,244 |
| 2025-01-06 | 1,594.00 | 1,600.00 | 1,562.00 | 1,562.00 | 1,560.57 | 41,492 |
| 2025-01-03 | 1,586.00 | 1,598.00 | 1,558.00 | 1,588.00 | 1,586.54 | 9,632 |
| 2025-01-02 | 1,588.00 | 1,590.00 | 1,554.08 | 1,586.00 | 1,584.54 | 18,260 |
| 2024-12-31 | 1,580.00 | 1,591.36 | 1,546.00 | 1,580.00 | 1,578.55 | 4,341 |
| 2024-12-30 | 1,548.00 | 1,586.49 | 1,548.00 | 1,576.00 | 1,574.55 | 20,909 |
| 2024-12-27 | 1,580.00 | 1,598.40 | 1,559.19 | 1,584.00 | 1,582.55 | 14,341 |
| 2024-12-24 | 1,590.00 | 1,590.80 | 1,557.50 | 1,590.00 | 1,588.54 | 9,812 |
| 2024-12-23 | 1,590.00 | 1,590.00 | 1,556.71 | 1,576.00 | 1,574.55 | 30,581 |
| 2024-12-20 | 1,564.00 | 1,588.89 | 1,540.00 | 1,554.00 | 1,552.57 | 121,381 |
| 2024-12-19 | 1,580.00 | 1,596.86 | 1,553.75 | 1,562.00 | 1,560.57 | 82,972 |
| 2024-12-18 | 1,608.00 | 1,630.00 | 1,592.00 | 1,592.00 | 1,590.54 | 43,199 |
| 2024-12-17 | 1,630.00 | 1,637.20 | 1,603.04 | 1,604.00 | 1,602.53 | 17,188 |
| 2024-12-16 | 1,626.00 | 1,640.00 | 1,622.00 | 1,636.00 | 1,634.50 | 50,997 |
| 2024-12-13 | 1,624.00 | 1,644.00 | 1,620.00 | 1,622.00 | 1,620.51 | 17,655 |
| 2024-12-12 | 1,614.00 | 1,622.00 | 1,614.00 | 1,622.00 | 1,620.51 | 38,184 |
| 2024-12-11 | 1,592.00 | 1,630.00 | 1,592.00 | 1,610.00 | 1,608.52 | 23,482 |
| 2024-12-10 | 1,630.00 | 1,646.00 | 1,588.00 | 1,630.00 | 1,628.50 | 47,503 |
| 2024-12-09 | 1,612.00 | 1,630.00 | 1,594.00 | 1,624.00 | 1,622.51 | 35,367 |
| 2024-12-06 | 1,600.00 | 1,624.00 | 1,580.19 | 1,616.00 | 1,614.52 | 32,260 |
| 2024-12-05 | 1,570.00 | 1,592.00 | 1,556.14 | 1,590.00 | 1,588.54 | 90,492 |
| 2024-12-04 | 1,556.00 | 1,565.70 | 1,555.00 | 1,556.00 | 1,554.57 | 146,042 |
| 2024-12-03 | 1,549.00 | 1,552.00 | 1,544.00 | 1,546.00 | 1,544.58 | 17,185 |
| 2024-12-02 | 1,550.00 | 1,564.00 | 1,535.60 | 1,548.00 | 1,546.58 | 27,038 |
| 2024-11-29 | 1,560.00 | 1,562.00 | 1,544.00 | 1,544.00 | 1,542.58 | 67,291 |
| 2024-11-28 | 1,530.00 | 1,560.00 | 1,530.00 | 1,548.00 | 1,546.58 | 15,733 |
| 2024-11-27 | 1,540.00 | 1,548.00 | 1,530.00 | 1,530.00 | 1,528.60 | 38,053 |
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.