Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 125.00 | 126.50 | 124.00 | 124.50 | 95.678 | 10,019 |
| 2023-01-24 | 125.00 | 126.50 | 124.50 | 124.50 | 95.678 | 2,070 |
| 2023-01-23 | 125.00 | 126.50 | 124.26 | 124.50 | 95.678 | 26,967 |
| 2023-01-20 | 125.00 | 126.55 | 124.50 | 124.50 | 95.678 | 68,900 |
| 2023-01-19 | 124.50 | 126.60 | 124.50 | 124.50 | 95.678 | 3,705 |
| 2023-01-18 | 125.00 | 126.68 | 124.50 | 124.50 | 95.678 | 17,946 |
| 2023-01-17 | 124.26 | 129.00 | 124.26 | 125.00 | 96.062 | 8,812 |
| 2023-01-16 | 124.00 | 129.00 | 124.00 | 124.00 | 95.294 | 26,564 |
| 2023-01-13 | 124.00 | 125.75 | 124.00 | 124.00 | 95.294 | 78,697 |
| 2023-01-12 | 124.50 | 125.76 | 123.00 | 124.00 | 95.294 | 45,016 |
| 2023-01-11 | 124.50 | 125.76 | 124.00 | 124.00 | 95.294 | 35,144 |
| 2023-01-10 | 124.50 | 125.80 | 124.00 | 124.00 | 95.294 | 13,711 |
| 2023-01-09 | 124.00 | 124.00 | 124.00 | 124.00 | 95.294 | 0 |
| 2023-01-06 | 123.50 | 125.80 | 121.00 | 124.00 | 95.294 | 126,411 |
| 2023-01-05 | 123.50 | 125.75 | 123.50 | 123.50 | 94.909 | 7,250 |
| 2023-01-04 | 123.50 | 126.00 | 123.50 | 123.50 | 94.909 | 50,016 |
| 2023-01-03 | 122.50 | 125.00 | 122.50 | 122.50 | 94.141 | 87,345 |
| 2022-12-30 | 122.50 | 125.00 | 122.50 | 122.50 | 94.141 | 469 |
| 2022-12-29 | 122.50 | 124.00 | 122.50 | 122.50 | 94.141 | 5,000 |
| 2022-12-28 | 122.50 | 125.00 | 120.00 | 122.50 | 94.141 | 10,663 |
| 2022-12-23 | 122.50 | 122.50 | 122.50 | 122.50 | 94.141 | 0 |
| 2022-12-22 | 122.50 | 125.00 | 120.00 | 122.50 | 94.141 | 10,630 |
| 2022-12-21 | 122.50 | 124.90 | 122.50 | 122.50 | 94.141 | 6,175 |
| 2022-12-20 | 124.00 | 125.00 | 120.00 | 122.50 | 94.141 | 3,988 |
| 2022-12-19 | 124.00 | 125.00 | 123.70 | 124.00 | 95.294 | 11,111 |
| 2022-12-16 | 124.00 | 124.00 | 124.00 | 124.00 | 95.294 | 0 |
| 2022-12-15 | 124.00 | 124.86 | 123.70 | 124.00 | 95.294 | 4,088 |
| 2022-12-14 | 123.00 | 124.79 | 121.00 | 124.00 | 95.294 | 14,945 |
| 2022-12-13 | 122.50 | 124.72 | 121.00 | 123.00 | 94.525 | 71,987 |
| 2022-12-12 | 122.50 | 124.65 | 122.50 | 122.50 | 94.141 | 12,270 |
| 2022-12-09 | 122.50 | 122.50 | 121.71 | 122.50 | 94.141 | 2,000 |
| 2022-12-08 | 122.50 | 122.50 | 121.00 | 122.50 | 94.141 | 42,465 |
| 2022-12-07 | 122.50 | 125.00 | 121.65 | 122.50 | 94.141 | 10,504 |
| 2022-12-06 | 122.50 | 122.80 | 121.25 | 122.50 | 94.141 | 23,244 |
| 2022-12-05 | 122.50 | 122.50 | 122.00 | 122.00 | 93.757 | 27,372 |
| 2022-12-02 | 122.00 | 124.00 | 120.00 | 122.00 | 93.757 | 37,036 |
| 2022-12-01 | 121.00 | 124.00 | 119.00 | 121.50 | 93.372 | 117,189 |
| 2022-11-30 | 121.00 | 124.00 | 121.00 | 121.00 | 92.988 | 4,500 |
| 2022-11-29 | 121.00 | 121.36 | 121.00 | 121.00 | 92.988 | 33,967 |
| 2022-11-28 | 121.00 | 121.30 | 121.00 | 121.00 | 92.988 | 121,949 |
| 2022-11-25 | 121.00 | 121.25 | 118.25 | 121.00 | 92.988 | 76,734 |
| 2022-11-24 | 121.00 | 121.00 | 118.25 | 121.00 | 92.988 | 5,000 |
| 2022-11-23 | 121.00 | 121.25 | 118.25 | 121.00 | 92.988 | 985 |
| 2022-11-22 | 121.00 | 121.25 | 118.20 | 121.00 | 92.988 | 21,750 |
| 2022-11-21 | 121.00 | 121.25 | 118.18 | 121.00 | 92.988 | 23,276 |
| 2022-11-18 | 123.00 | 124.00 | 121.00 | 121.00 | 92.988 | 421 |
| 2022-11-17 | 122.16 | 122.16 | 120.12 | 122.00 | 93.757 | 13,000 |
| 2022-11-16 | 122.17 | 122.17 | 120.00 | 122.00 | 93.757 | 72,893 |
| 2022-11-15 | 122.17 | 122.17 | 122.00 | 122.00 | 93.757 | 4,470 |
| 2022-11-14 | 122.50 | 124.00 | 120.00 | 122.00 | 93.757 | 3,928 |
| 2022-11-11 | 122.00 | 124.00 | 119.00 | 122.00 | 93.757 | 22,763 |
| 2022-11-10 | 121.00 | 124.00 | 120.20 | 123.00 | 94.525 | 8,692 |
| 2022-11-09 | 121.00 | 121.00 | 121.00 | 121.00 | 92.988 | 0 |
| 2022-11-08 | 122.00 | 122.00 | 120.00 | 122.00 | 93.757 | 100,350 |
| 2022-11-07 | 122.50 | 122.50 | 120.00 | 122.50 | 94.141 | 39,286 |
| 2022-11-04 | 122.00 | 125.00 | 120.25 | 122.50 | 94.141 | 6,313 |
| 2022-11-03 | 122.00 | 122.00 | 119.00 | 122.00 | 93.757 | 104,000 |
| 2022-11-02 | 122.00 | 122.00 | 119.10 | 122.00 | 93.757 | 27,751 |
| 2022-11-01 | 121.00 | 122.00 | 118.00 | 122.00 | 93.757 | 25,048 |
| 2022-10-31 | 120.50 | 121.00 | 119.00 | 121.00 | 92.988 | 42,705 |
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.