Northern Bear PLC (NTBR.L) LSE

Currency In GBp

NTBR.L Historical Return

If you invested 1000 GBp in Northern Bear PLC (NTBR.L) 10 years ago, it would be worth 3,376.44 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,735.74 GBp, while 1000 GBp invested 1 year ago would be worth 1,257.22 GBp. This corresponds to total returns of 237.64%, 173.57%, 25.72%, respectively, with annualized returns of 12.93%, 22.28%, 25.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NTBR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	115	117.5	117.5	120	112	32,813
July 30, 2026	114.5	115	115	118	112	25,706
July 29, 2026	118.5	114.5	114.5	121	112.25	46,993
July 28, 2026	120	118.5	118.5	121	116	93,483
July 27, 2026	120	117	117	120	114	56,989
July 23, 2026	111	112	112	115	107	16,182
July 22, 2026	108.5	111	111	115	107	72,866
July 21, 2026	111.5	107	107	112	106.49	246,504
July 20, 2026	115	111.5	111.5	115	108	62,929
July 17, 2026	112.5	112.5	112.5	114.95	110	196,655
July 16, 2026	105	112.5	112.5	115	105	159,850
July 15, 2026	102.5	102.5	102.5	105	100	59,856
July 14, 2026	100.5	102.5	102.5	103	98	66,809
July 13, 2026	99	100.5	100.5	103	97.1	50,205
July 10, 2026	99	99	99	103	96.55	11,918
July 09, 2026	101.5	99	99	103	96.55	14,582
July 08, 2026	102.5	101.5	101.5	105	100	16,843
July 07, 2026	102.5	102.5	102.5	105	100	19,545
July 06, 2026	102.5	102.5	102.5	105	99.5	26,908
July 03, 2026	102.5	102.5	102.5	105	100	54,479
July 02, 2026	100	102.5	102.5	105	97.55	28,189
July 01, 2026	97.5	100	100	100	96.85	13,888
June 30, 2026	101	97.5	97.5	101	95.25	68,793
June 29, 2026	102	101	101	105	97	32,385
June 26, 2026	100	102	102	105	99.78	4,834
June 25, 2026	100.5	100	100	105	97.67	31,489
June 24, 2026	97.5	100.5	100.5	105	95	74,261
June 23, 2026	102.5	97.5	97.5	104	96.33	53,693
June 22, 2026	102.5	102.5	102.5	105	100.13	9,217
June 19, 2026	105	102.5	102.5	105	100.6	38,254
June 18, 2026	105	102.5	102.5	108	98.25	106,332
June 17, 2026	105	105	105	105	100.5	14,585
June 16, 2026	107.5	105	105	110	104	11,696
June 15, 2026	106	107.5	107.5	110	105	46,316
June 12, 2026	108.5	109	109	112	107	41,426
June 11, 2026	105	108.5	108.5	108.5	102	26,907
June 10, 2026	103.5	105	105	108	103.5	8,137
June 09, 2026	103.5	103.5	103.5	105	102	11,037
June 08, 2026	106.5	103.5	103.5	108	102.3	13,057
June 05, 2026	109	106.5	106.5	109	104.1	18,186
June 04, 2026	111.5	109	109	111.5	106	22,320
June 03, 2026	111.9	111.5	111.5	112.9	111.5	278
June 02, 2026	110.5	111	111	111	108	20,002
June 01, 2026	110.5	110.5	110.5	113	108.65	25,538
May 29, 2026	110.5	110.5	110.5	113	110.5	10,949
May 28, 2026	110	110.5	110.5	112.38	108	31,877
May 27, 2026	110	110	110	112	108	22,622
May 26, 2026	112	110	110	112	108	39,545
May 22, 2026	107.5	110	110	110	105	225,021
May 21, 2026	101.3	107.5	107.5	110	100	121,375
May 20, 2026	101.45	100	100	102	99	53,507
May 19, 2026	103.5	99.5	99.5	105	98	89,306
May 18, 2026	106.5	103.5	103.5	108	102	29,959
May 15, 2026	106.5	106.5	106.5	108	105	6,124
May 14, 2026	106.5	106.5	106.5	108	105	21,351
May 13, 2026	111	106.5	106.5	111	105	42,878
May 12, 2026	112.5	110	110	112.5	110	31,899
May 11, 2026	112	112.5	112.5	114	110	24,159
May 08, 2026	112	112	112	114	110	21,676
May 07, 2026	112	112	112	114	110	9,736