Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 123.00 | 125.00 | 123.00 | 123.00 | 118.97 | 1,819 |
| 2026-07-24 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | 40,383 |
| 2026-07-23 | 125.00 | 125.00 | 120.00 | 125.00 | 120.90 | 19,064 |
| 2026-07-22 | 123.00 | 125.00 | 120.00 | 120.00 | 116.07 | 278 |
| 2026-07-21 | 123.00 | 123.00 | 120.00 | 123.00 | 118.97 | 81 |
| 2026-07-20 | 123.00 | 125.00 | 120.00 | 123.00 | 118.97 | 1,572 |
| 2026-07-17 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | 5,880 |
| 2026-07-16 | 123.00 | 125.00 | 121.00 | 123.00 | 118.97 | 34,530 |
| 2026-07-15 | 123.00 | 125.00 | 123.00 | 123.00 | 118.97 | 8,185 |
| 2026-07-14 | 123.00 | 125.00 | 120.00 | 123.00 | 118.97 | 1,270 |
| 2026-07-13 | 122.00 | 125.00 | 121.00 | 123.00 | 118.97 | 51,032 |
| 2026-07-10 | 122.00 | 124.00 | 122.00 | 122.00 | 118.00 | 19,228 |
| 2026-07-09 | 122.00 | 122.00 | 120.50 | 122.00 | 118.00 | 7,832 |
| 2026-07-08 | 122.00 | 124.00 | 120.20 | 122.00 | 118.00 | 36,311 |
| 2026-07-07 | 124.00 | 124.00 | 120.00 | 122.00 | 118.00 | 171,269 |
| 2026-07-06 | 122.00 | 124.00 | 120.00 | 122.00 | 118.00 | 72,679 |
| 2026-07-03 | 122.00 | 125.00 | 120.05 | 125.00 | 120.90 | 72,604 |
| 2026-07-02 | 124.00 | 124.00 | 120.00 | 122.00 | 118.00 | 93,489 |
| 2026-07-01 | 122.50 | 124.00 | 121.00 | 124.00 | 119.94 | 29,323 |
| 2026-06-30 | 122.87 | 122.87 | 119.00 | 122.50 | 118.49 | 15,779 |
| 2026-06-29 | 122.50 | 122.90 | 121.00 | 122.50 | 118.49 | 31,046 |
| 2026-06-26 | 122.50 | 123.00 | 121.00 | 122.50 | 118.49 | 73,529 |
| 2026-06-25 | 124.00 | 124.00 | 121.00 | 122.50 | 118.49 | 82,333 |
| 2026-06-24 | 125.50 | 126.00 | 122.00 | 122.00 | 118.00 | 50,045 |
| 2026-06-23 | 126.00 | 126.00 | 123.00 | 124.50 | 120.42 | 3,252 |
| 2026-06-22 | 124.50 | 124.50 | 123.48 | 124.50 | 120.42 | 37,724 |
| 2026-06-19 | 125.50 | 126.00 | 123.00 | 124.50 | 120.42 | 4,086 |
| 2026-06-18 | 125.00 | 126.00 | 122.50 | 124.50 | 120.42 | 97,306 |
| 2026-06-17 | 124.00 | 124.50 | 123.00 | 124.50 | 120.42 | 72,941 |
| 2026-06-16 | 124.00 | 125.00 | 123.00 | 125.00 | 120.90 | 50,252 |
| 2026-06-15 | 123.50 | 124.00 | 123.00 | 124.00 | 119.94 | 38,582 |
| 2026-06-12 | 124.00 | 125.00 | 123.00 | 124.00 | 119.94 | 41,549 |
| 2026-06-11 | 125.50 | 126.00 | 122.00 | 124.00 | 119.94 | 53,650 |
| 2026-06-10 | 124.55 | 124.55 | 122.00 | 122.00 | 118.00 | 30,534 |
| 2026-06-09 | 125.50 | 127.00 | 122.88 | 125.00 | 120.90 | 13,577 |
| 2026-06-08 | 125.50 | 128.00 | 123.00 | 125.50 | 121.39 | 13,242 |
| 2026-06-05 | 125.00 | 128.00 | 122.00 | 128.00 | 123.81 | 34,841 |
| 2026-06-04 | 125.00 | 125.90 | 122.00 | 122.00 | 118.00 | 12,130 |
| 2026-06-03 | 126.00 | 128.00 | 124.00 | 126.00 | 121.87 | 4,968 |
| 2026-06-02 | 125.50 | 128.00 | 124.00 | 126.00 | 121.87 | 16,781 |
| 2026-06-01 | 125.50 | 126.35 | 123.00 | 126.00 | 121.87 | 57,581 |
| 2026-05-29 | 125.50 | 126.39 | 122.00 | 124.00 | 119.94 | 159,878 |
| 2026-05-28 | 127.00 | 127.20 | 124.00 | 126.00 | 121.87 | 24,920 |
| 2026-05-27 | 127.00 | 128.25 | 125.00 | 125.00 | 120.90 | 5,074 |
| 2026-05-26 | 127.00 | 127.75 | 123.00 | 125.00 | 120.90 | 4,687 |
| 2026-05-01 | 127.50 | 127.50 | 127.50 | 127.50 | 123.32 | 0 |
| 2026-04-30 | 127.00 | 127.50 | 125.00 | 127.50 | 123.32 | 8,103 |
| 2026-04-29 | 127.00 | 127.50 | 125.10 | 127.50 | 123.32 | 326 |
| 2026-04-28 | 127.00 | 127.50 | 125.00 | 127.50 | 123.32 | 1,817 |
| 2026-04-27 | 127.00 | 127.50 | 125.00 | 127.50 | 123.32 | 5,042 |
| 2026-04-24 | 127.00 | 127.50 | 125.00 | 127.50 | 123.32 | 4,520 |
| 2026-04-23 | 127.75 | 127.75 | 125.00 | 127.50 | 123.32 | 40,594 |
| 2026-04-22 | 128.00 | 129.00 | 125.50 | 127.50 | 123.32 | 29,106 |
| 2026-04-21 | 128.00 | 130.00 | 127.50 | 127.50 | 123.32 | 13,314 |
← NewerPage 2 of 2 · 114 trading days
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.