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
2023-07-19	118.50	121.00	118.50	118.50	94.102	96,468
2023-07-18	116.50	118.46	115.00	117.50	93.307	182,553
2023-07-17	116.50	117.85	115.85	116.50	92.513	118,390
2023-07-14	117.00	120.00	116.50	116.50	92.513	22,556
2023-07-13	116.50	116.50	115.80	116.50	92.513	765
2023-07-12	116.50	120.00	115.80	116.50	92.513	4,357
2023-07-11	116.50	120.00	114.00	116.50	92.513	45,433
2023-07-10	116.50	116.50	115.80	116.50	92.513	5,185
2023-07-07	116.50	117.90	115.76	116.50	92.513	16,050
2023-07-06	116.50	120.00	116.50	116.50	92.513	37
2023-07-05	116.50	120.00	113.00	116.50	92.513	39,135
2023-07-04	116.50	116.95	113.00	116.50	92.513	965
2023-07-03	116.50	117.99	113.00	116.50	92.513	121,545
2023-06-30	116.50	118.00	115.60	116.50	92.513	27,687
2023-06-29	116.50	118.00	113.00	116.50	92.513	21,110
2023-06-28	116.50	118.10	116.50	116.50	92.513	31,200
2023-06-27	116.50	118.25	116.50	116.50	92.513	8,681
2023-06-26	116.50	120.00	113.00	116.50	92.513	6,052
2023-06-23	118.00	120.00	116.00	116.50	92.513	2,866
2023-06-22	118.50	122.00	118.00	118.00	93.704	107,070
2023-06-21	120.50	123.00	116.30	118.50	94.102	60,148
2023-06-20	121.00	123.00	120.00	120.00	95.293	44,901
2023-06-19	121.00	124.00	118.00	121.00	96.087	26
2023-06-16	121.00	122.20	121.00	121.00	96.087	17,979
2023-06-15	120.50	122.50	120.00	121.00	96.087	26,143
2023-06-14	120.40	120.40	120.00	120.00	95.293	4,675
2023-06-13	121.00	122.16	121.00	121.00	96.087	150,431
2023-06-12	121.00	121.95	121.00	121.00	96.087	2,438
2023-06-09	120.50	120.50	118.00	120.50	95.690	25,100
2023-06-08	120.50	121.95	120.40	120.50	95.690	150,357
2023-06-07	120.50	123.00	120.25	120.50	95.690	2,043
2023-06-06	120.50	123.00	118.00	120.50	95.690	1,842
2023-06-05	120.50	120.50	120.25	120.50	95.690	31,980
2023-06-02	120.50	121.95	120.12	120.50	95.690	66,950
2023-06-01	120.50	121.95	120.50	120.50	95.690	23,100
2023-05-31	120.50	121.95	120.00	120.50	95.690	127,794
2023-05-30	120.50	121.95	119.70	120.50	95.690	3,110
2023-05-26	120.00	123.00	118.00	120.50	95.690	6,725
2023-05-25	120.00	122.25	115.00	120.00	95.293	100,932
2023-05-24	120.00	122.25	118.00	120.00	95.293	39,525
2023-05-23	120.00	122.43	120.00	120.00	95.293	20,350
2023-05-22	120.00	122.25	120.00	120.00	95.293	121,268
2023-05-19	120.00	122.25	117.00	120.00	95.293	11,457
2023-05-18	120.00	122.25	117.00	120.00	95.293	290,490
2023-05-17	120.00	121.85	119.95	120.00	95.293	59,163
2023-05-16	120.00	125.00	117.00	120.00	95.293	5,824
2023-05-15	120.00	120.00	117.00	120.00	95.293	126,534
2023-05-12	120.00	121.65	119.22	120.00	95.293	46,072
2023-05-11	120.50	123.00	119.80	120.00	95.293	74,149
2023-05-10	120.50	123.00	120.50	120.50	95.690	20,060
2023-05-09	120.00	121.68	120.00	120.00	95.293	21,739
2023-05-05	120.50	123.00	119.65	120.00	95.293	2,100
2023-05-04	120.50	121.90	119.60	120.50	95.690	9,110
2023-05-03	120.50	123.00	118.00	120.50	95.690	26,713
2023-05-02	120.50	122.50	119.60	120.50	95.690	6,943
2023-04-28	122.00	123.00	120.00	120.00	95.293	19,837
2023-04-27	122.00	122.15	122.00	122.00	96.881	27,100
2023-04-26	122.00	123.00	121.80	122.00	96.881	14,702
2023-04-25	122.00	123.00	121.00	122.00	96.881	63,225
2023-04-24	122.00	122.00	121.00	122.00	96.881	35,029

← NewerPage 14 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.