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
2022-10-31	120.50	121.00	119.00	121.00	92.988	42,705
2022-10-28	120.50	120.50	119.00	120.50	92.604	198,187
2022-10-27	121.00	123.00	118.00	120.50	92.604	352,154
2022-10-26	121.00	121.00	118.02	121.00	92.988	43,543
2022-10-25	121.00	124.00	118.00	121.00	92.988	12,612
2022-10-24	121.00	121.00	118.00	121.00	92.988	29,257
2022-10-21	121.00	121.00	118.00	121.00	92.988	10,604
2022-10-20	121.00	121.00	118.00	121.00	92.988	7,650
2022-10-19	121.50	125.00	119.00	121.00	92.988	12,677
2022-10-18	122.00	122.00	119.00	122.00	93.757	11,427
2022-10-17	122.00	122.00	119.00	122.00	93.757	6,689
2022-10-14	121.00	125.00	118.00	122.00	93.757	14,371
2022-10-13	121.00	121.00	118.00	121.00	92.988	4,571
2022-10-12	121.00	121.00	118.00	121.00	92.988	7,102
2022-10-11	121.50	121.50	120.00	121.50	93.372	32,500
2022-10-10	124.00	126.00	119.10	122.50	94.141	21,158
2022-10-07	124.00	124.00	124.00	124.00	95.294	0
2022-10-06	124.00	127.00	120.00	124.00	95.294	20,066
2022-10-05	126.00	126.00	125.00	126.00	96.831	35,753
2022-10-04	126.50	127.00	126.00	126.50	97.215	400
2022-10-03	127.00	127.48	126.00	126.50	97.215	111,790
2022-09-30	127.00	128.00	127.00	127.00	97.599	9,118
2022-09-29	127.00	127.00	127.00	127.00	97.599	0
2022-09-28	127.00	127.20	125.00	127.00	97.599	12,058
2022-09-27	127.50	129.00	125.00	129.00	99.136	33,589
2022-09-26	130.00	132.00	125.00	127.50	97.983	3,841
2022-09-23	130.00	130.00	130.00	130.00	99.905	0
2022-09-22	130.00	130.00	130.00	130.00	99.905	0
2022-09-21	130.00	133.00	130.00	130.00	99.905	5,050
2022-09-20	130.00	133.00	130.00	130.00	99.905	18
2022-09-16	130.00	130.00	130.00	130.00	99.905	0
2022-09-15	130.50	130.95	130.50	130.50	100.29	14,509
2022-09-14	131.00	133.00	128.00	130.50	100.29	11,732
2022-09-13	131.00	131.00	129.01	131.00	100.67	5,213
2022-09-12	131.00	131.00	131.00	131.00	100.67	0
2022-09-09	131.00	131.95	131.00	131.00	100.67	7,531
2022-09-08	131.00	134.00	128.00	131.00	100.67	9,767
2022-09-07	131.00	132.00	130.00	131.00	100.67	6,285
2022-09-06	131.00	132.00	128.02	131.00	100.67	2,022
2022-09-05	131.00	131.00	128.00	131.00	100.67	5,000
2022-09-02	131.00	131.00	131.00	131.00	100.67	0
2022-09-01	133.00	133.00	128.60	131.00	100.67	5,888
2022-08-31	135.00	135.00	132.10	135.00	100.65	3,200
2022-08-30	134.00	134.00	134.00	134.00	99.904	4,230
2022-08-26	135.00	135.00	135.00	135.00	100.65	0
2022-08-25	135.00	135.00	132.00	135.00	100.65	16,110
2022-08-24	135.00	135.00	132.00	135.00	100.65	3,110
2022-08-23	136.50	136.80	133.00	135.00	100.65	9,701
2022-08-22	139.00	142.00	135.00	136.50	101.77	77,875
2022-08-19	139.00	139.00	139.00	139.00	103.63	0
2022-08-18	139.00	142.00	136.00	139.00	103.63	8,760
2022-08-17	139.50	139.50	139.50	139.50	104.00	0
2022-08-16	139.50	139.50	137.00	139.50	104.00	100
2022-08-15	139.00	140.00	139.00	139.00	103.63	143
2022-08-12	139.00	139.00	139.00	139.00	103.63	1,144
2022-08-11	139.50	142.00	139.50	139.50	104.00	14,006
2022-08-10	138.00	141.00	138.00	138.00	102.89	8,793
2022-08-09	136.00	139.00	134.00	137.00	102.14	1,167
2022-08-08	136.00	136.00	136.00	136.00	101.39	0
2022-08-05	136.00	136.00	136.00	136.00	101.39	244

← NewerPage 17 of 21 · 1,223 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.