Northern Bear PLC (AIM:NTBR)
London
· Delayed Price · Currency is GBP · Price in GBX 152.50
+3.00 (2.01%)
At close: Dec 5, 2025
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.50 | 154.30 | 145.00 | 152.50 | 152.50 | 2.01% | 219,932 |
| Dec 4, 2025 | 151.50 | 152.00 | 148.12 | 149.50 | 149.50 | -1.32% | 463,061 |
| Dec 3, 2025 | 150.00 | 152.00 | 150.12 | 151.50 | 151.50 | 1.00% | 97,709 |
| Dec 2, 2025 | 148.00 | 158.00 | 146.00 | 150.00 | 150.00 | 1.35% | 172,035 |
| Dec 1, 2025 | 138.00 | 150.00 | 136.50 | 148.00 | 148.00 | 8.42% | 250,296 |
| Nov 28, 2025 | 134.50 | 140.00 | 134.00 | 136.50 | 136.50 | 1.49% | 69,269 |
| Nov 27, 2025 | 131.00 | 135.97 | 130.00 | 134.50 | 134.50 | 2.67% | 82,330 |
| Nov 26, 2025 | 129.02 | 133.70 | 126.24 | 131.00 | 131.00 | 3.56% | 107,737 |
| Nov 25, 2025 | 126.50 | 130.00 | 126.50 | 126.50 | 126.50 | - | 25,948 |
| Nov 24, 2025 | 123.50 | 128.70 | 122.35 | 126.50 | 126.50 | 2.43% | 81,268 |
| Nov 21, 2025 | 126.00 | 129.32 | 122.28 | 123.50 | 123.50 | -1.98% | 71,081 |
| Nov 20, 2025 | 122.50 | 127.86 | 121.00 | 126.00 | 126.00 | 2.86% | 114,179 |
| Nov 19, 2025 | 124.00 | 132.00 | 119.00 | 122.50 | 122.50 | -4.67% | 453,776 |
| Nov 18, 2025 | 120.00 | 129.00 | 117.30 | 128.50 | 128.50 | 7.08% | 198,993 |
| Nov 17, 2025 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 68,376 |
| Nov 14, 2025 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | -1.26% | 72,110 |
| Nov 13, 2025 | 117.00 | 120.75 | 114.66 | 119.50 | 119.50 | 2.14% | 74,132 |
| Nov 12, 2025 | 113.50 | 117.00 | 113.55 | 117.00 | 117.00 | 3.08% | 43,147 |
| Nov 11, 2025 | 110.50 | 114.64 | 110.00 | 113.50 | 113.50 | 4.13% | 156,178 |
| Nov 10, 2025 | 107.50 | 110.80 | 107.60 | 109.00 | 109.00 | 1.40% | 96,102 |
| Nov 7, 2025 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | - | 18,931 |
| Nov 6, 2025 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | - | 6,508 |
| Nov 5, 2025 | 107.50 | 110.00 | 106.55 | 107.50 | 107.50 | - | 70,810 |
| Nov 4, 2025 | 107.50 | 110.00 | 106.55 | 107.50 | 107.50 | - | 3,281 |
| Nov 3, 2025 | 107.50 | 110.00 | 108.48 | 107.50 | 107.50 | - | 36,068 |
| Oct 31, 2025 | 108.00 | 110.00 | 105.80 | 107.50 | 107.50 | -0.46% | 33,513 |
| Oct 30, 2025 | 108.00 | 111.00 | 105.65 | 108.00 | 108.00 | - | 35,290 |
| Oct 29, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 4,240 |
| Oct 28, 2025 | 108.00 | 111.00 | 105.65 | 108.00 | 108.00 | - | 25,583 |
| Oct 27, 2025 | 108.00 | 111.00 | 105.66 | 108.00 | 108.00 | - | 53,625 |
| Oct 24, 2025 | 108.00 | 111.00 | 107.50 | 108.00 | 108.00 | - | 79,060 |
| Oct 23, 2025 | 111.50 | 111.01 | 107.44 | 108.00 | 108.00 | -3.14% | 22,298 |
| Oct 22, 2025 | 107.50 | 111.57 | 108.60 | 111.50 | 111.50 | 3.72% | 52,704 |
| Oct 21, 2025 | 107.00 | 108.75 | 105.35 | 107.50 | 107.50 | 0.47% | 18,792 |
| Oct 20, 2025 | 107.00 | 110.00 | 104.55 | 107.00 | 107.00 | - | 4,096 |
| Oct 17, 2025 | 108.00 | 111.00 | 104.30 | 107.00 | 107.00 | -0.93% | 42,931 |
| Oct 16, 2025 | 108.00 | 111.00 | 106.50 | 108.00 | 108.00 | - | 28,998 |
| Oct 15, 2025 | 109.50 | 110.46 | 108.00 | 108.00 | 108.00 | -1.37% | 5,815 |
| Oct 14, 2025 | 109.50 | 109.66 | 108.00 | 109.50 | 109.50 | - | 12,294 |
| Oct 13, 2025 | 112.50 | 115.00 | 108.24 | 109.50 | 109.50 | -2.67% | 29,734 |
| Oct 10, 2025 | 112.50 | 113.50 | 110.00 | 112.50 | 112.50 | - | 36,190 |
| Oct 9, 2025 | 113.00 | 113.70 | 110.00 | 112.50 | 112.50 | -0.44% | 14,844 |
| Oct 8, 2025 | 113.50 | 114.00 | 111.15 | 113.00 | 113.00 | -0.44% | 22,865 |
| Oct 7, 2025 | 116.00 | 118.00 | 111.00 | 113.50 | 113.50 | -1.73% | 59,940 |
| Oct 6, 2025 | 108.00 | 118.00 | 109.00 | 115.50 | 115.50 | 6.94% | 156,724 |
| Oct 3, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 52,737 |
| Oct 2, 2025 | 105.00 | 109.00 | 104.61 | 108.00 | 108.00 | 2.86% | 78,370 |
| Oct 1, 2025 | 98.50 | 108.00 | 100.00 | 105.00 | 105.00 | 10.53% | 169,584 |
| Sep 30, 2025 | 95.00 | 96.88 | 92.50 | 95.00 | 95.00 | - | 10,492 |
| Sep 29, 2025 | 96.00 | 97.00 | 92.65 | 95.00 | 95.00 | -1.04% | 21,696 |