Northern Bear PLC - NTBR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	109	107.5	107.5	109	105	15,632
November 06, 2025	107.5	107.5	107.5	109	105	12,926
November 05, 2025	107.5	109.75	109.75	110	106.55	71,529
November 04, 2025	107.5	107.5	107.5	110	106.55	3,783
November 03, 2025	107.5	107.5	107.5	110	107.5	36,068
October 31, 2025	105.8	107.5	107.5	110	105.8	36,513
October 30, 2025	109.25	108	108	111	105.65	24,480
October 29, 2025	108	108	108	111	105	4,249
October 28, 2025	108	108	108	111	105.65	28,312
October 27, 2025	108	108	108	111	105.66	53,625
October 24, 2025	108	108	108	111	107.5	92,816
October 23, 2025	111.5	108	108	111.5	107.44	29,648
October 22, 2025	107.5	111.5	111.5	111.5	107.5	52,704
October 21, 2025	107	107.5	107.5	108.75	105.35	18,792
October 20, 2025	107	107	107	110	104.55	4,096
October 17, 2025	108	107	107	111	104.3	42,931
October 16, 2025	108	108	108	111	106.5	31,975
October 15, 2025	109.5	108	108	110.46	108	5,815
October 14, 2025	109.5	109.5	109.5	109.66	108	15,406
October 13, 2025	112.5	109.5	109.5	115	108.24	31,734
October 10, 2025	112.5	112.5	112.5	113.5	110	36,190
October 09, 2025	111.2	112.5	110.2	113.7	110	18,844
October 08, 2025	113.5	113	113	114	111.15	23,741
October 07, 2025	116	113.5	113.5	118	111	63,444
October 06, 2025	108	115.5	115.5	118	108	156,724
October 03, 2025	108	108	108	111	105	52,737
October 02, 2025	105	108	108	109	104.61	87,740
October 01, 2025	98.5	105	105	108	98.5	169,584
September 30, 2025	95	95	95	96.88	92.5	15,898
September 29, 2025	96	95	95	97	92.65	26,696
September 26, 2025	96	96	96	98	96	6,172
September 25, 2025	96.5	96	96	98	94	41,707
September 24, 2025	96	96.5	96.5	97.9	95	14,357
September 23, 2025	95	96	96	97	95	6,720
September 22, 2025	92.5	95	95	97	92.5	7,537
September 19, 2025	92	92.5	92.5	94	91.66	2,748
September 18, 2025	92	92	92	92	91.6	8,993
September 17, 2025	92	92	92	93.9	92	8,000
September 16, 2025	92	92	92	94	91.6	3,547
September 15, 2025	92	92	92	94	90	24,618
September 12, 2025	92	92	92	94	91.16	21,689
September 11, 2025	91.5	92	92	94	90	12,921
September 10, 2025	91.5	91.5	91.5	93.89	90.48	14,324
September 09, 2025	90.5	91.5	91.5	93.96	90.33	41,962
September 08, 2025	88	90.5	90.5	93	88	24,827
September 05, 2025	89	89	89	90	88	47,300
September 04, 2025	86.5	89	89	89.5	85.15	79,518
September 03, 2025	91	86.5	86.5	91	86.5	68,966
September 02, 2025	91	91	91	91.63	91	11,284
September 01, 2025	91.78	91.5	91.5	92	90.07	61,817
August 29, 2025	92	91	91	94.88	90	81,787
August 28, 2025	96.16	94.5	94.5	97	94.5	18,816
August 27, 2025	97.44	96	92.5	98.4	95	87,074
August 26, 2025	101	95	91.54	101	94.42	47,108
August 22, 2025	97.4	98.5	98.5	99.5	96	65,386
August 21, 2025	97.44	98.5	98.5	99.61	97.25	21,619
August 20, 2025	102	97.64	97.64	102.2	97	45,449
August 19, 2025	103.78	102.5	102.5	103.78	102.02	37,646
August 18, 2025	102.72	103	103	104	102.15	38,355
August 15, 2025	105.2	104	104	105.2	102.62	37,737

Northern Bear PLC (NTBR.L) LSE