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
2023-10-12	115.50	115.50	113.25	115.50	94.935	24,325
2023-10-11	114.50	118.00	113.00	115.50	94.935	77,893
2023-10-10	114.50	114.50	114.00	114.50	94.113	2,710
2023-10-09	114.30	114.30	113.00	113.00	92.880	32,983
2023-10-06	115.00	116.00	113.00	113.00	92.880	8,057
2023-10-05	115.00	115.10	114.00	115.00	94.524	18,792
2023-10-04	116.50	117.00	114.00	115.00	94.524	234,426
2023-10-03	116.00	116.80	115.00	116.50	95.757	14,920
2023-10-02	118.00	118.00	111.60	116.00	95.346	104,216
2023-09-29	118.00	118.00	116.50	116.50	95.757	1,432
2023-09-28	118.00	118.00	116.50	116.50	95.757	1
2023-09-27	118.00	118.00	115.00	116.50	95.757	1,970
2023-09-26	118.00	118.00	115.00	116.50	95.757	77,434
2023-09-25	116.50	116.95	115.09	116.50	95.757	4,947
2023-09-22	116.50	119.00	115.00	119.00	97.812	20,208
2023-09-21	118.00	118.00	115.00	116.50	95.757	45,967
2023-09-20	117.24	117.24	117.00	117.00	96.168	18,230
2023-09-19	117.12	117.12	115.10	116.50	95.757	13,400
2023-09-18	117.24	117.24	115.00	116.50	95.757	4,418
2023-09-15	117.25	117.25	115.08	116.50	95.757	71,656
2023-09-14	117.00	117.00	115.00	116.00	95.346	20,387
2023-09-13	116.00	116.50	115.06	116.00	95.346	12,096
2023-09-12	116.00	120.00	115.00	116.00	95.346	89
2023-09-11	117.00	117.00	116.00	116.00	95.346	22,975
2023-09-08	116.70	116.70	116.00	116.00	95.346	18,309
2023-09-07	116.00	116.70	115.00	116.00	95.346	24,621
2023-09-06	116.00	117.00	115.00	116.00	95.346	12,138
2023-09-05	117.00	117.00	116.70	117.00	96.168	5,270
2023-09-04	117.00	117.00	115.00	116.00	95.346	55,226
2023-09-01	116.75	116.75	116.00	116.00	95.346	6,950
2023-08-31	116.98	116.98	115.04	116.00	95.346	67,564
2023-08-30	119.24	119.24	118.00	119.00	94.499	58,488
2023-08-29	119.00	119.00	117.10	119.00	94.499	26,891
2023-08-25	119.00	119.00	117.00	119.00	94.499	101,157
2023-08-24	118.00	118.00	117.00	118.00	93.704	33,807
2023-08-23	119.00	121.00	117.00	118.00	93.704	12,723
2023-08-22	119.00	119.00	117.95	119.00	94.499	37,929
2023-08-21	119.00	119.00	118.15	119.00	94.499	66,600
2023-08-18	119.00	119.00	117.00	119.00	94.499	404,894
2023-08-17	118.40	118.40	117.00	118.00	93.704	15,170
2023-08-16	120.00	121.00	117.00	119.00	94.499	12,010
2023-08-15	120.00	121.00	117.00	118.00	93.704	29,102
2023-08-14	119.00	119.00	117.00	119.00	94.499	28,540
2023-08-11	119.00	119.00	119.00	119.00	94.499	0
2023-08-10	119.00	119.00	119.00	119.00	94.499	0
2023-08-09	119.00	119.00	118.75	119.00	94.499	20,942
2023-08-08	119.00	121.00	118.75	119.00	94.499	1,073
2023-08-07	119.00	119.00	118.90	119.00	94.499	2,087
2023-08-04	120.50	123.00	117.00	119.00	94.499	41,418
2023-08-03	119.50	119.50	119.00	119.00	94.499	168,190
2023-08-02	120.00	120.00	119.40	120.00	95.293	27,201
2023-08-01	119.50	121.00	118.00	120.00	95.293	366
2023-07-31	119.50	119.60	118.70	119.50	94.896	170,001
2023-07-28	119.60	119.60	118.00	119.50	94.896	37,343
2023-07-27	119.50	119.60	118.00	119.50	94.896	12,146
2023-07-26	119.50	119.65	118.00	119.50	94.896	23,871
2023-07-25	119.50	119.50	119.50	119.50	94.896	0
2023-07-24	120.50	121.00	118.60	119.50	94.896	26,467
2023-07-21	120.00	121.00	118.00	119.50	94.896	15,372
2023-07-20	119.36	119.36	117.05	119.00	94.499	51,793

← NewerPage 13 of 21 · 1,217 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.