Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 116.50 | 117.25 | 116.16 | 117.00 | 99.646 | 1,324 |
| 2024-04-03 | 116.50 | 119.00 | 116.16 | 116.50 | 99.220 | 57,886 |
| 2024-04-02 | 116.50 | 117.25 | 116.16 | 116.50 | 99.220 | 62,500 |
| 2024-03-28 | 117.00 | 119.00 | 114.00 | 116.50 | 99.220 | 39,717 |
| 2024-03-27 | 117.00 | 117.24 | 115.99 | 117.00 | 99.646 | 16,904 |
| 2024-03-26 | 116.50 | 118.00 | 115.20 | 117.00 | 99.646 | 9,344 |
| 2024-03-25 | 116.50 | 116.50 | 115.15 | 116.50 | 99.220 | 54,877 |
| 2024-03-22 | 116.50 | 117.25 | 116.50 | 116.50 | 99.220 | 20,312 |
| 2024-03-21 | 116.50 | 117.30 | 116.50 | 116.50 | 99.220 | 4,752 |
| 2024-03-20 | 116.50 | 119.00 | 114.00 | 116.50 | 99.220 | 50,824 |
| 2024-03-19 | 117.00 | 117.00 | 115.25 | 116.50 | 99.220 | 2,095 |
| 2024-03-18 | 117.50 | 117.50 | 116.00 | 117.50 | 100.07 | 13,549 |
| 2024-03-15 | 117.50 | 117.50 | 116.00 | 117.50 | 100.07 | 58,199 |
| 2024-03-14 | 117.50 | 117.50 | 116.51 | 117.50 | 100.07 | 34,299 |
| 2024-03-13 | 117.50 | 117.50 | 117.49 | 117.50 | 100.07 | 8,469 |
| 2024-03-12 | 116.50 | 117.50 | 116.50 | 117.50 | 100.07 | 39,627 |
| 2024-03-11 | 117.50 | 119.00 | 116.00 | 117.00 | 99.646 | 227,918 |
| 2024-03-08 | 117.65 | 117.65 | 117.50 | 117.50 | 100.07 | 7,730 |
| 2024-03-07 | 117.50 | 117.65 | 116.50 | 117.50 | 100.07 | 6,592 |
| 2024-03-06 | 117.50 | 119.00 | 117.25 | 117.50 | 100.07 | 50,164 |
| 2024-03-05 | 117.50 | 119.00 | 116.00 | 118.00 | 100.50 | 240,074 |
| 2024-03-04 | 116.50 | 118.00 | 116.00 | 116.50 | 99.220 | 4,317 |
| 2024-03-01 | 115.50 | 118.00 | 113.00 | 118.00 | 100.50 | 88,440 |
| 2024-02-29 | 115.50 | 118.00 | 114.00 | 115.50 | 94.935 | 72,708 |
| 2024-02-28 | 118.00 | 121.00 | 117.95 | 119.00 | 97.812 | 222,540 |
| 2024-02-27 | 118.00 | 120.00 | 116.64 | 118.00 | 96.990 | 146,067 |
| 2024-02-26 | 118.00 | 118.00 | 116.60 | 118.00 | 96.990 | 10,062 |
| 2024-02-23 | 118.00 | 118.00 | 116.00 | 118.00 | 96.990 | 22,627 |
| 2024-02-22 | 118.00 | 118.00 | 116.00 | 118.00 | 96.990 | 24,112 |
| 2024-02-21 | 118.00 | 119.00 | 117.15 | 118.00 | 96.990 | 16,610 |
| 2024-02-20 | 118.00 | 118.00 | 116.50 | 118.00 | 96.990 | 20,210 |
| 2024-02-19 | 118.00 | 119.00 | 116.50 | 118.00 | 96.990 | 13,720 |
| 2024-02-16 | 118.00 | 118.00 | 118.00 | 118.00 | 96.990 | 0 |
| 2024-02-15 | 117.50 | 120.00 | 116.00 | 118.00 | 96.990 | 13,214 |
| 2024-02-14 | 117.20 | 117.20 | 116.00 | 117.00 | 96.168 | 7,970 |
| 2024-02-13 | 117.50 | 119.00 | 116.00 | 117.50 | 96.579 | 69,141 |
| 2024-02-12 | 117.00 | 117.65 | 116.35 | 117.00 | 96.168 | 197,153 |
| 2024-02-09 | 117.00 | 117.75 | 116.00 | 117.00 | 96.168 | 13,790 |
| 2024-02-08 | 117.00 | 120.00 | 116.35 | 120.00 | 98.634 | 194,173 |
| 2024-02-07 | 117.50 | 118.00 | 117.40 | 117.50 | 96.579 | 52,670 |
| 2024-02-06 | 119.50 | 120.00 | 116.00 | 117.50 | 96.579 | 47,826 |
| 2024-02-05 | 118.50 | 118.50 | 117.00 | 118.50 | 97.401 | 4,200 |
| 2024-02-02 | 118.50 | 118.50 | 117.00 | 118.50 | 97.401 | 55,340 |
| 2024-02-01 | 118.50 | 118.50 | 117.40 | 118.50 | 97.401 | 51,180 |
| 2024-01-31 | 119.50 | 119.50 | 117.00 | 119.50 | 98.223 | 63,089 |
| 2024-01-30 | 119.50 | 122.00 | 117.00 | 119.50 | 98.223 | 19,719 |
| 2024-01-29 | 118.50 | 119.50 | 117.35 | 119.50 | 98.223 | 26,905 |
| 2024-01-26 | 119.50 | 119.50 | 118.40 | 119.50 | 98.223 | 4,000 |
| 2024-01-25 | 118.50 | 118.50 | 117.00 | 118.50 | 97.401 | 5,570 |
| 2024-01-24 | 118.50 | 119.50 | 116.67 | 119.50 | 98.223 | 121,488 |
| 2024-01-23 | 118.50 | 119.50 | 117.30 | 119.50 | 98.223 | 42,598 |
| 2024-01-22 | 118.00 | 118.50 | 117.25 | 118.50 | 97.401 | 14,040 |
| 2024-01-19 | 119.50 | 119.50 | 117.00 | 119.50 | 98.223 | 67,284 |
| 2024-01-18 | 118.50 | 118.50 | 118.50 | 118.50 | 97.401 | 6,717 |
| 2024-01-17 | 118.81 | 121.00 | 118.81 | 119.00 | 97.812 | 20,761 |
| 2024-01-16 | 118.50 | 121.00 | 116.00 | 118.50 | 97.401 | 143,109 |
| 2024-01-15 | 118.50 | 121.00 | 116.00 | 118.50 | 97.401 | 39,193 |
| 2024-01-12 | 118.50 | 119.00 | 116.73 | 118.00 | 96.990 | 29,317 |
| 2024-01-11 | 118.50 | 118.95 | 116.00 | 118.50 | 97.401 | 19,058 |
| 2024-01-10 | 118.50 | 118.95 | 118.50 | 118.50 | 97.401 | 2,007 |
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.