Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	118.50	121.00	116.00	118.50	97.401	14,225
2024-01-08	118.50	119.00	116.00	118.50	97.401	27,799
2024-01-05	118.50	121.00	117.00	121.00	99.456	103,832
2024-01-04	118.50	120.00	117.00	118.50	97.401	84,380
2024-01-03	118.00	122.00	117.00	119.00	97.812	55,524
2024-01-02	118.50	119.00	116.65	117.00	96.168	138,613
2023-12-29	117.89	117.89	116.65	117.50	96.579	2,874
2023-12-28	117.50	118.00	116.65	117.50	96.579	38,452
2023-12-27	118.00	118.00	116.00	118.00	96.990	67,285
2023-12-22	117.50	117.85	116.65	117.50	96.579	125,912
2023-12-21	118.50	120.00	117.50	117.50	96.579	11,125
2023-12-20	117.50	119.00	117.50	117.50	96.579	310,854
2023-12-19	117.00	119.00	115.50	117.00	96.168	38,121
2023-12-18	118.00	119.00	115.00	117.00	96.168	46,669
2023-12-15	117.00	119.00	115.00	117.00	96.168	13,147
2023-12-14	117.80	117.80	115.00	117.00	96.168	299,787
2023-12-13	116.50	119.00	115.00	117.00	96.168	4,362
2023-12-12	116.50	116.50	115.10	116.50	95.757	542
2023-12-11	116.50	116.50	114.00	116.50	95.757	220
2023-12-08	117.00	117.00	115.10	116.50	95.757	2,815
2023-12-07	117.00	119.00	116.50	116.50	95.757	9,312
2023-12-06	116.50	118.00	116.50	118.00	96.990	15,782
2023-12-05	116.50	119.00	116.50	117.00	96.168	3,352
2023-12-04	116.50	116.55	116.50	116.50	95.757	11,520
2023-12-01	116.50	116.55	115.50	116.50	95.757	8,822
2023-11-30	116.00	116.50	115.00	116.50	95.757	75,400
2023-11-29	116.50	116.50	115.00	116.50	95.757	20,975
2023-11-28	118.00	119.00	115.00	117.00	96.168	96,701
2023-11-27	118.00	120.00	115.00	117.50	96.579	7,662
2023-11-24	117.50	120.00	115.50	117.50	96.579	27,445
2023-11-23	118.00	120.00	115.00	117.50	96.579	26,046
2023-11-22	118.00	120.00	116.00	117.50	96.579	3,552
2023-11-21	118.00	118.12	116.00	117.50	96.579	925
2023-11-20	117.50	118.12	116.00	117.50	96.579	21,021
2023-11-17	118.25	118.25	116.00	117.50	96.579	254,213
2023-11-16	118.25	118.25	118.00	118.00	96.990	13,761
2023-11-15	116.50	120.00	116.00	118.00	96.990	69,096
2023-11-14	117.00	118.00	115.00	116.50	95.757	31,463
2023-11-13	117.00	117.40	115.45	116.00	95.346	15,110
2023-11-10	117.00	117.50	115.35	116.00	95.346	51,933
2023-11-09	116.00	116.00	114.00	116.00	95.346	5,000
2023-11-08	115.85	117.50	115.85	116.00	95.346	198,901
2023-11-07	115.50	118.00	114.00	115.50	94.935	18,341
2023-11-06	116.00	118.00	114.00	116.00	95.346	123,601
2023-11-03	114.40	114.40	114.00	114.00	93.702	12,345
2023-11-02	114.00	116.00	113.00	116.00	95.346	31,395
2023-11-01	113.90	114.75	113.90	114.00	93.702	30,550
2023-10-31	115.00	115.00	112.00	113.50	93.291	69,611
2023-10-30	114.50	115.00	114.50	114.50	94.113	27,680
2023-10-27	114.62	114.62	112.00	114.50	94.113	482
2023-10-26	113.50	114.62	112.00	114.50	94.113	18,657
2023-10-25	114.69	114.69	114.00	114.50	94.113	14,938
2023-10-24	114.69	114.69	114.50	114.50	94.113	45,242
2023-10-23	115.50	115.50	113.00	115.50	94.935	23,518
2023-10-20	115.50	115.50	114.00	115.50	94.935	10,964
2023-10-19	115.50	115.50	114.00	115.50	94.935	26,700
2023-10-18	115.50	115.50	114.89	115.50	94.935	5,000
2023-10-17	116.00	118.00	114.00	115.50	94.935	17,865
2023-10-16	115.50	118.00	113.05	116.00	95.346	27,008
2023-10-13	115.50	115.50	115.00	115.50	94.935	8,615

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.