Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 125.00 | 126.98 | 125.00 | 125.00 | 109.98 | 25,714 |
| 2024-09-23 | 125.00 | 127.00 | 125.00 | 125.00 | 109.98 | 25,163 |
| 2024-09-20 | 125.00 | 127.00 | 125.00 | 125.00 | 109.98 | 7,987 |
| 2024-09-19 | 123.50 | 128.00 | 123.00 | 125.00 | 109.98 | 32,854 |
| 2024-09-18 | 123.50 | 124.00 | 123.50 | 123.50 | 108.66 | 16,617 |
| 2024-09-17 | 123.50 | 124.00 | 123.50 | 123.50 | 108.66 | 41,876 |
| 2024-09-16 | 123.00 | 123.80 | 123.00 | 123.00 | 108.22 | 16,091 |
| 2024-09-13 | 122.50 | 124.00 | 122.50 | 122.50 | 107.78 | 5,156 |
| 2024-09-12 | 121.50 | 124.00 | 120.00 | 122.50 | 107.78 | 328,499 |
| 2024-09-11 | 121.50 | 124.00 | 121.00 | 122.00 | 107.34 | 48,821 |
| 2024-09-10 | 121.50 | 124.00 | 120.00 | 122.00 | 107.34 | 32,610 |
| 2024-09-09 | 121.50 | 123.00 | 121.50 | 121.50 | 106.90 | 61,751 |
| 2024-09-06 | 121.50 | 123.00 | 121.50 | 121.50 | 106.90 | 20,164 |
| 2024-09-05 | 121.50 | 124.00 | 121.00 | 121.50 | 106.90 | 88,281 |
| 2024-09-04 | 122.50 | 124.00 | 119.00 | 123.00 | 108.22 | 41,049 |
| 2024-09-03 | 122.00 | 123.70 | 122.00 | 122.00 | 107.34 | 15,611 |
| 2024-09-02 | 122.00 | 123.80 | 121.00 | 122.00 | 107.34 | 12,780 |
| 2024-08-30 | 122.00 | 123.90 | 120.00 | 122.00 | 107.34 | 11,416 |
| 2024-08-29 | 124.00 | 124.00 | 121.00 | 122.00 | 107.34 | 24,593 |
| 2024-08-28 | 126.00 | 126.85 | 124.51 | 126.00 | 107.31 | 4,973 |
| 2024-08-27 | 126.00 | 126.86 | 124.40 | 126.00 | 107.31 | 21,999 |
| 2024-08-23 | 125.86 | 128.00 | 125.86 | 126.00 | 107.31 | 52,246 |
| 2024-08-22 | 124.50 | 125.92 | 124.00 | 125.00 | 106.46 | 16,973 |
| 2024-08-21 | 125.50 | 127.00 | 124.40 | 125.00 | 106.46 | 141,932 |
| 2024-08-20 | 125.50 | 126.70 | 124.30 | 125.50 | 106.88 | 56,328 |
| 2024-08-19 | 125.50 | 126.60 | 124.26 | 125.00 | 106.46 | 15,448 |
| 2024-08-16 | 123.50 | 126.60 | 122.00 | 125.00 | 106.46 | 278,385 |
| 2024-08-15 | 123.50 | 124.45 | 121.00 | 123.50 | 105.18 | 35,954 |
| 2024-08-14 | 123.50 | 126.00 | 123.15 | 123.50 | 105.18 | 63,443 |
| 2024-08-13 | 122.50 | 125.00 | 121.00 | 123.00 | 104.76 | 114,483 |
| 2024-08-12 | 122.50 | 125.00 | 120.00 | 122.50 | 104.33 | 22,768 |
| 2024-08-09 | 122.50 | 123.91 | 122.50 | 122.50 | 104.33 | 103,490 |
| 2024-08-08 | 122.50 | 123.95 | 122.50 | 122.50 | 104.33 | 115,297 |
| 2024-08-07 | 123.50 | 124.00 | 123.00 | 123.00 | 104.76 | 56,976 |
| 2024-08-06 | 123.00 | 123.88 | 121.00 | 123.00 | 104.76 | 57,252 |
| 2024-08-05 | 123.00 | 124.00 | 121.00 | 123.00 | 104.76 | 102,759 |
| 2024-08-02 | 123.00 | 125.00 | 122.00 | 123.50 | 105.18 | 223,127 |
| 2024-08-01 | 122.00 | 123.40 | 120.50 | 123.00 | 104.76 | 413,210 |
| 2024-07-31 | 117.90 | 121.50 | 117.90 | 121.00 | 103.05 | 445,310 |
| 2024-07-30 | 118.00 | 118.00 | 117.90 | 118.00 | 100.50 | 48,107 |
| 2024-07-29 | 118.00 | 118.65 | 116.00 | 118.00 | 100.50 | 146,884 |
| 2024-07-26 | 118.00 | 120.00 | 116.00 | 118.00 | 100.50 | 1,805 |
| 2024-07-25 | 118.00 | 120.00 | 118.00 | 118.00 | 100.50 | 14,858 |
| 2024-07-24 | 118.00 | 118.65 | 118.00 | 118.00 | 100.50 | 15,547 |
| 2024-07-23 | 118.50 | 118.65 | 117.40 | 118.00 | 100.50 | 10,409 |
| 2024-07-22 | 117.50 | 120.00 | 116.10 | 118.00 | 100.50 | 72,643 |
| 2024-07-19 | 118.00 | 120.00 | 118.00 | 118.00 | 100.50 | 291 |
| 2024-07-18 | 118.00 | 120.00 | 116.00 | 118.00 | 100.50 | 59,073 |
| 2024-07-17 | 118.00 | 118.80 | 118.00 | 118.00 | 100.50 | 14,000 |
| 2024-07-16 | 118.00 | 118.80 | 118.00 | 118.00 | 100.50 | 32,311 |
| 2024-07-15 | 120.50 | 121.00 | 116.05 | 118.00 | 100.50 | 10,399 |
| 2024-07-12 | 119.50 | 123.00 | 118.95 | 119.50 | 101.77 | 29,615 |
| 2024-07-11 | 119.50 | 123.00 | 118.95 | 123.00 | 104.76 | 217 |
| 2024-07-10 | 119.50 | 119.50 | 118.03 | 119.50 | 101.77 | 56,305 |
| 2024-07-09 | 119.09 | 119.09 | 118.06 | 119.00 | 101.35 | 47,585 |
| 2024-07-08 | 119.50 | 119.50 | 118.00 | 119.50 | 101.77 | 32,364 |
| 2024-07-05 | 119.50 | 119.50 | 118.00 | 119.50 | 101.77 | 8,596 |
| 2024-07-04 | 119.50 | 121.00 | 118.00 | 119.50 | 101.77 | 30,848 |
| 2024-07-03 | 119.50 | 119.50 | 118.00 | 119.50 | 101.77 | 10,063 |
| 2024-07-02 | 119.40 | 119.40 | 118.50 | 119.00 | 101.35 | 314,509 |
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.