NB Private Equity Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,558.00 | 1,558.00 | 1,534.00 | 1,546.00 | 1,544.58 | 95,219 |
| 2024-11-22 | 1,542.00 | 1,572.00 | 1,522.00 | 1,522.00 | 1,520.60 | 86,478 |
| 2024-11-21 | 1,530.00 | 1,554.00 | 1,530.00 | 1,544.00 | 1,542.58 | 35,394 |
| 2024-11-20 | 1,564.00 | 1,570.00 | 1,532.00 | 1,540.00 | 1,538.59 | 66,805 |
| 2024-11-19 | 1,554.00 | 1,575.06 | 1,552.00 | 1,564.00 | 1,562.56 | 104,848 |
| 2024-11-18 | 1,576.00 | 1,577.86 | 1,558.00 | 1,564.00 | 1,562.56 | 44,154 |
| 2024-11-15 | 1,580.00 | 1,587.14 | 1,568.00 | 1,572.00 | 1,570.56 | 417,525 |
| 2024-11-14 | 1,600.00 | 1,602.00 | 1,570.00 | 1,572.00 | 1,570.56 | 248,066 |
| 2024-11-13 | 1,588.00 | 1,610.00 | 1,578.56 | 1,600.00 | 1,598.53 | 63,405 |
| 2024-11-12 | 1,590.00 | 1,590.00 | 1,572.00 | 1,580.00 | 1,578.55 | 73,711 |
| 2024-11-11 | 1,596.00 | 1,604.00 | 1,578.35 | 1,596.00 | 1,594.54 | 38,162 |
| 2024-11-08 | 1,580.00 | 1,610.00 | 1,540.00 | 1,590.00 | 1,588.54 | 62,523 |
| 2024-11-07 | 1,530.00 | 1,566.00 | 1,530.00 | 1,566.00 | 1,564.56 | 36,403 |
| 2024-11-06 | 1,546.00 | 1,578.00 | 1,530.00 | 1,534.00 | 1,532.59 | 49,165 |
| 2024-11-05 | 1,550.00 | 1,550.00 | 1,514.00 | 1,528.00 | 1,526.60 | 49,959 |
| 2024-11-04 | 1,562.00 | 1,562.00 | 1,518.00 | 1,530.00 | 1,528.60 | 27,913 |
| 2024-11-01 | 1,550.00 | 1,566.00 | 1,548.00 | 1,560.00 | 1,558.57 | 107,772 |
| 2024-10-31 | 1,586.00 | 1,586.00 | 1,548.00 | 1,558.00 | 1,556.57 | 78,774 |
| 2024-10-30 | 1,552.00 | 1,600.00 | 1,552.00 | 1,582.00 | 1,580.55 | 68,678 |
| 2024-10-29 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,558.57 | 74,441 |
| 2024-10-28 | 1,576.00 | 1,578.00 | 1,545.00 | 1,576.00 | 1,574.55 | 34,154 |
| 2024-10-25 | 1,546.00 | 1,566.00 | 1,536.00 | 1,566.00 | 1,564.56 | 34,212 |
| 2024-10-24 | 1,542.00 | 1,554.40 | 1,529.20 | 1,550.00 | 1,548.58 | 14,770 |
| 2024-10-23 | 1,522.00 | 1,544.78 | 1,522.00 | 1,532.00 | 1,530.59 | 82,571 |
| 2024-10-22 | 1,550.00 | 1,553.33 | 1,521.25 | 1,534.00 | 1,532.59 | 33,170 |
| 2024-10-21 | 1,556.00 | 1,558.00 | 1,532.00 | 1,542.00 | 1,540.58 | 47,717 |
| 2024-10-18 | 1,540.00 | 1,561.30 | 1,532.00 | 1,548.00 | 1,546.58 | 21,490 |
| 2024-10-17 | 1,540.00 | 1,566.00 | 1,535.80 | 1,548.00 | 1,546.58 | 71,821 |
| 2024-10-16 | 1,540.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,528.60 | 98,397 |
| 2024-10-15 | 1,548.00 | 1,576.00 | 1,540.00 | 1,540.00 | 1,538.59 | 74,372 |
| 2024-10-14 | 1,570.00 | 1,577.39 | 1,540.00 | 1,546.00 | 1,544.58 | 34,886 |
| 2024-10-11 | 1,570.00 | 1,600.00 | 1,564.88 | 1,570.00 | 1,568.56 | 33,978 |
| 2024-10-10 | 1,580.00 | 1,594.00 | 1,558.80 | 1,590.00 | 1,588.54 | 36,049 |
| 2024-10-09 | 1,534.00 | 1,582.00 | 1,530.64 | 1,580.00 | 1,578.55 | 70,823 |
| 2024-10-08 | 1,570.00 | 1,583.40 | 1,538.00 | 1,540.00 | 1,538.59 | 36,021 |
| 2024-10-07 | 1,590.00 | 1,592.00 | 1,542.00 | 1,574.00 | 1,572.56 | 50,771 |
| 2024-10-04 | 1,550.00 | 1,570.00 | 1,544.00 | 1,570.00 | 1,568.56 | 16,917 |
| 2024-10-03 | 1,550.00 | 1,565.00 | 1,540.00 | 1,542.00 | 1,540.58 | 22,511 |
| 2024-10-02 | 1,580.00 | 1,580.00 | 1,555.20 | 1,574.00 | 1,572.56 | 14,372 |
| 2024-10-01 | 1,620.00 | 1,620.00 | 1,572.00 | 1,580.00 | 1,578.55 | 36,955 |
| 2024-09-30 | 1,604.00 | 1,622.17 | 1,578.00 | 1,610.00 | 1,608.52 | 58,485 |
| 2024-09-27 | 1,584.00 | 1,632.00 | 1,584.00 | 1,626.00 | 1,624.51 | 42,140 |
| 2024-09-26 | 1,570.00 | 1,610.00 | 1,550.00 | 1,596.00 | 1,594.54 | 51,696 |
| 2024-09-25 | 1,568.00 | 1,602.00 | 1,566.00 | 1,566.00 | 1,564.56 | 27,673 |
| 2024-09-24 | 1,564.00 | 1,586.00 | 1,564.00 | 1,586.00 | 1,584.54 | 36,680 |
| 2024-09-23 | 1,590.00 | 1,600.00 | 1,566.00 | 1,566.00 | 1,564.56 | 22,392 |
| 2024-09-20 | 1,568.00 | 1,600.00 | 1,554.00 | 1,600.00 | 1,598.53 | 143,320 |
| 2024-09-19 | 1,580.00 | 1,588.00 | 1,566.00 | 1,586.00 | 1,584.54 | 49,981 |
| 2024-09-18 | 1,556.00 | 1,558.00 | 1,526.00 | 1,526.00 | 1,524.60 | 26,251 |
| 2024-09-17 | 1,540.00 | 1,586.00 | 1,540.00 | 1,554.00 | 1,552.57 | 46,147 |
| 2024-09-16 | 1,574.00 | 1,580.00 | 1,534.26 | 1,568.00 | 1,566.56 | 30,652 |
| 2024-09-13 | 1,540.00 | 1,564.00 | 1,540.00 | 1,562.00 | 1,560.57 | 23,264 |
| 2024-09-12 | 1,520.00 | 1,568.00 | 1,520.00 | 1,542.00 | 1,540.58 | 27,732 |
| 2024-09-11 | 1,546.00 | 1,555.60 | 1,520.00 | 1,522.00 | 1,520.60 | 68,821 |
| 2024-09-10 | 1,556.00 | 1,572.08 | 1,548.00 | 1,556.00 | 1,554.57 | 30,795 |
| 2024-09-09 | 1,564.00 | 1,588.00 | 1,550.00 | 1,566.00 | 1,564.56 | 34,639 |
| 2024-09-06 | 1,588.00 | 1,601.60 | 1,546.00 | 1,546.00 | 1,544.58 | 32,045 |
| 2024-09-05 | 1,610.00 | 1,610.00 | 1,589.13 | 1,590.00 | 1,588.54 | 66,710 |
| 2024-09-04 | 1,584.00 | 1,620.00 | 1,582.76 | 1,620.00 | 1,618.51 | 43,019 |
| 2024-09-03 | 1,594.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,578.55 | 21,154 |
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.