Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 119.50 | 119.55 | 118.92 | 119.00 | 101.35 | 127,753 |
| 2024-06-28 | 119.50 | 120.00 | 117.00 | 118.50 | 100.92 | 23,683 |
| 2024-06-27 | 118.95 | 118.95 | 118.25 | 118.50 | 100.92 | 3,438 |
| 2024-06-26 | 118.50 | 119.00 | 118.50 | 118.50 | 100.92 | 65,196 |
| 2024-06-25 | 118.00 | 118.25 | 116.00 | 118.00 | 100.50 | 130,195 |
| 2024-06-24 | 118.00 | 118.20 | 116.00 | 118.00 | 100.50 | 169,709 |
| 2024-06-21 | 118.00 | 118.00 | 116.02 | 118.00 | 100.50 | 43,260 |
| 2024-06-20 | 118.50 | 120.00 | 117.65 | 118.00 | 100.50 | 38,074 |
| 2024-06-19 | 118.50 | 120.00 | 116.02 | 118.00 | 100.50 | 7,930 |
| 2024-06-18 | 118.00 | 118.00 | 117.00 | 118.00 | 100.50 | 18,807 |
| 2024-06-17 | 118.50 | 120.00 | 117.02 | 118.50 | 100.92 | 45,137 |
| 2024-06-14 | 118.50 | 120.00 | 116.00 | 118.00 | 100.50 | 121,338 |
| 2024-06-13 | 118.50 | 120.00 | 116.00 | 118.50 | 100.92 | 93,385 |
| 2024-06-12 | 116.50 | 119.00 | 114.97 | 118.50 | 100.92 | 46,352 |
| 2024-06-11 | 117.00 | 117.00 | 114.50 | 116.50 | 99.220 | 42,430 |
| 2024-06-10 | 118.50 | 119.00 | 115.00 | 117.00 | 99.646 | 93,542 |
| 2024-06-07 | 118.50 | 120.00 | 116.00 | 118.00 | 100.50 | 7,035 |
| 2024-06-06 | 120.00 | 120.00 | 116.00 | 118.00 | 100.50 | 4,412 |
| 2024-06-05 | 116.40 | 116.40 | 116.00 | 116.00 | 98.794 | 9,746 |
| 2024-06-04 | 118.50 | 120.00 | 116.70 | 118.00 | 100.50 | 38,925 |
| 2024-06-03 | 118.00 | 118.00 | 116.00 | 118.00 | 100.50 | 15,830 |
| 2024-05-31 | 118.00 | 118.00 | 116.20 | 118.00 | 100.50 | 12,617 |
| 2024-05-30 | 118.50 | 120.00 | 116.02 | 118.00 | 100.50 | 55,555 |
| 2024-05-29 | 118.00 | 118.00 | 116.00 | 118.00 | 100.50 | 16,482 |
| 2024-05-28 | 118.00 | 118.00 | 116.08 | 118.00 | 100.50 | 29,154 |
| 2024-05-24 | 118.50 | 122.00 | 116.00 | 116.00 | 98.794 | 26,498 |
| 2024-05-23 | 118.00 | 120.00 | 116.92 | 118.00 | 100.50 | 5,500 |
| 2024-05-22 | 118.00 | 120.00 | 116.92 | 118.00 | 100.50 | 57,684 |
| 2024-05-21 | 117.50 | 118.00 | 116.00 | 118.00 | 100.50 | 348,133 |
| 2024-05-20 | 118.50 | 119.00 | 116.92 | 117.50 | 100.07 | 48,078 |
| 2024-05-17 | 117.50 | 117.50 | 116.92 | 117.50 | 100.07 | 30,110 |
| 2024-05-16 | 117.50 | 119.00 | 116.85 | 118.00 | 100.50 | 7,610 |
| 2024-05-15 | 117.50 | 117.50 | 116.00 | 117.50 | 100.07 | 327,002 |
| 2024-05-14 | 117.50 | 117.50 | 116.00 | 116.00 | 98.794 | 5,728 |
| 2024-05-13 | 117.00 | 117.50 | 116.45 | 117.50 | 100.07 | 25,197 |
| 2024-05-10 | 117.00 | 117.00 | 116.00 | 117.00 | 99.646 | 17,268 |
| 2024-05-09 | 115.50 | 120.00 | 114.00 | 120.00 | 102.20 | 74,806 |
| 2024-05-08 | 116.00 | 116.80 | 116.00 | 116.00 | 98.794 | 251,568 |
| 2024-05-07 | 116.00 | 118.00 | 116.00 | 116.00 | 98.794 | 103,821 |
| 2024-05-03 | 115.50 | 116.59 | 114.00 | 116.00 | 98.794 | 2,462 |
| 2024-05-02 | 116.00 | 116.59 | 116.00 | 116.00 | 98.794 | 66,832 |
| 2024-05-01 | 115.50 | 118.00 | 114.00 | 116.00 | 98.794 | 49,592 |
| 2024-04-30 | 116.00 | 116.95 | 116.00 | 116.00 | 98.794 | 39,381 |
| 2024-04-29 | 115.50 | 118.00 | 114.00 | 116.00 | 98.794 | 20,157 |
| 2024-04-26 | 116.00 | 117.12 | 116.00 | 116.00 | 98.794 | 121,056 |
| 2024-04-25 | 116.00 | 117.15 | 116.00 | 116.00 | 98.794 | 16,294 |
| 2024-04-24 | 116.00 | 118.00 | 116.00 | 116.00 | 98.794 | 43,698 |
| 2024-04-23 | 116.00 | 118.00 | 114.00 | 116.00 | 98.794 | 41,191 |
| 2024-04-22 | 116.00 | 118.00 | 116.00 | 117.00 | 99.646 | 324,209 |
| 2024-04-19 | 116.00 | 117.50 | 116.00 | 116.00 | 98.794 | 20,134 |
| 2024-04-18 | 115.50 | 118.00 | 114.00 | 116.00 | 98.794 | 11,184 |
| 2024-04-17 | 116.00 | 118.00 | 116.00 | 116.00 | 98.794 | 93,227 |
| 2024-04-16 | 116.00 | 118.00 | 116.00 | 116.00 | 98.794 | 22,717 |
| 2024-04-15 | 116.00 | 117.55 | 116.00 | 116.00 | 98.794 | 149,877 |
| 2024-04-12 | 116.00 | 118.00 | 116.00 | 116.00 | 98.794 | 32,270 |
| 2024-04-11 | 116.00 | 117.35 | 116.00 | 116.00 | 98.794 | 138,484 |
| 2024-04-10 | 116.50 | 117.34 | 116.00 | 116.00 | 98.794 | 23,368 |
| 2024-04-09 | 116.50 | 118.00 | 116.30 | 116.50 | 99.220 | 37,301 |
| 2024-04-08 | 116.50 | 118.00 | 116.25 | 117.00 | 99.646 | 168,992 |
| 2024-04-05 | 116.50 | 118.00 | 116.20 | 116.50 | 99.220 | 40,422 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0403 GBP |
| 2026-02-26 | 0.0403 GBP |
| 2025-08-28 | 0.0403 GBP |
| 2025-02-27 | 0.0403 GBP |
| 2024-08-29 | 0.0403 GBP |
| 2024-03-01 | 0.0403 GBP |
| 2023-08-31 | 0.0403 GBP |
| 2023-03-02 | 0.0403 GBP |
| 2022-09-01 | 0.0403 GBP |
| 2022-03-03 | 0.0403 GBP |
| 2021-09-02 | 0.0403 GBP |
| 2021-03-04 | 0.0403 GBP |
| 2020-08-27 | 0.0403 GBP |
| 2020-03-05 | 0.0403 GBP |
| 2019-08-29 | 0.0403 GBP |
| 2019-02-28 | 0.0403 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.