NB Private Equity Partners Limited (NBPE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,644.00 | 1,650.00 | 1,616.00 | 1,644.00 | 1,644.00 | 51,803 |
| 18 Apr 2024 | 1,650.00 | 1,650.00 | 1,610.00 | 1,628.00 | 1,628.00 | 29,992 |
| 17 Apr 2024 | 1,640.00 | 1,666.00 | 1,610.00 | 1,620.00 | 1,620.00 | 90,438 |
| 16 Apr 2024 | 1,680.00 | 1,680.00 | 1,642.00 | 1,648.00 | 1,648.00 | 317,177 |
| 15 Apr 2024 | 1,674.00 | 1,680.00 | 1,650.00 | 1,654.00 | 1,654.00 | 25,518 |
| 12 Apr 2024 | 1,666.00 | 1,680.00 | 1,650.00 | 1,676.00 | 1,676.00 | 44,251 |
| 11 Apr 2024 | 1,640.00 | 1,674.00 | 1,640.00 | 1,674.00 | 1,674.00 | 64,420 |
| 10 Apr 2024 | 1,653.60 | 1,670.00 | 1,638.00 | 1,646.00 | 1,646.00 | 60,357 |
| 09 Apr 2024 | 1,650.00 | 1,670.00 | 1,639.57 | 1,654.00 | 1,654.00 | 43,629 |
| 08 Apr 2024 | 1,650.00 | 1,670.00 | 1,633.85 | 1,660.00 | 1,660.00 | 38,676 |
| 05 Apr 2024 | 1,650.00 | 1,650.00 | 1,624.12 | 1,642.00 | 1,642.00 | 38,656 |
| 04 Apr 2024 | 1,640.00 | 1,658.00 | 1,610.00 | 1,654.00 | 1,654.00 | 46,968 |
| 03 Apr 2024 | 1,608.00 | 1,644.00 | 1,584.00 | 1,640.00 | 1,640.00 | 44,350 |
| 02 Apr 2024 | 1,606.00 | 1,630.00 | 1,590.00 | 1,608.00 | 1,608.00 | 34,075 |
| 28 Mar 2024 | 1,612.00 | 1,640.00 | 1,606.43 | 1,610.00 | 1,610.00 | 11,963 |
| 27 Mar 2024 | 1,628.00 | 1,634.00 | 1,612.28 | 1,622.00 | 1,622.00 | 91,789 |
| 26 Mar 2024 | 1,632.00 | 1,644.64 | 1,620.00 | 1,640.00 | 1,640.00 | 52,004 |
| 25 Mar 2024 | 1,612.00 | 1,648.00 | 1,612.00 | 1,630.00 | 1,630.00 | 23,407 |
| 22 Mar 2024 | 1,620.00 | 1,640.00 | 1,608.00 | 1,620.00 | 1,620.00 | 82,790 |
| 21 Mar 2024 | 1,648.00 | 1,648.00 | 1,606.00 | 1,616.00 | 1,616.00 | 47,076 |
| 20 Mar 2024 | 1,620.00 | 1,643.60 | 1,606.00 | 1,612.00 | 1,612.00 | 21,313 |
| 19 Mar 2024 | 1,636.00 | 1,642.55 | 1,620.00 | 1,628.00 | 1,628.00 | 40,322 |
| 18 Mar 2024 | 1,656.00 | 1,657.56 | 1,620.00 | 1,620.00 | 1,620.00 | 42,672 |
| 15 Mar 2024 | 1,640.00 | 1,650.00 | 1,616.43 | 1,650.00 | 1,650.00 | 141,015 |
| 14 Mar 2024 | 1,650.00 | 1,650.00 | 1,629.46 | 1,632.00 | 1,632.00 | 32,135 |
| 13 Mar 2024 | 1,650.00 | 1,650.00 | 1,630.50 | 1,650.00 | 1,650.00 | 53,410 |
| 12 Mar 2024 | 1,672.00 | 1,674.00 | 1,635.90 | 1,642.00 | 1,642.00 | 47,371 |
| 11 Mar 2024 | 1,634.00 | 1,690.00 | 1,618.14 | 1,690.00 | 1,690.00 | 69,697 |
| 08 Mar 2024 | 1,620.00 | 1,645.91 | 1,620.00 | 1,644.00 | 1,644.00 | 10,888 |
| 07 Mar 2024 | 1,650.00 | 1,650.00 | 1,625.10 | 1,638.00 | 1,638.00 | 14,682 |
| 06 Mar 2024 | 1,648.00 | 1,660.00 | 1,637.80 | 1,660.00 | 1,660.00 | 17,488 |
| 05 Mar 2024 | 1,650.00 | 1,659.80 | 1,624.63 | 1,650.00 | 1,650.00 | 30,527 |
| 04 Mar 2024 | 1,620.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,640.00 | 35,722 |
| 01 Mar 2024 | 1,634.00 | 1,650.00 | 1,624.00 | 1,640.00 | 1,640.00 | 190,758 |
| 29 Feb 2024 | 1,648.00 | 1,650.00 | 1,634.00 | 1,642.00 | 1,642.00 | 71,943 |
| 28 Feb 2024 | 1,630.00 | 1,648.00 | 1,623.00 | 1,640.00 | 1,640.00 | 214,441 |
| 27 Feb 2024 | 1,620.00 | 1,640.00 | 1,613.87 | 1,640.00 | 1,640.00 | 18,603 |
| 26 Feb 2024 | 1,590.00 | 1,628.00 | 1,588.00 | 1,616.00 | 1,616.00 | 83,392 |
| 23 Feb 2024 | 1,610.00 | 1,620.00 | 1,586.00 | 1,596.00 | 1,596.00 | 68,918 |
| 22 Feb 2024 | 1,580.00 | 1,614.00 | 1,556.00 | 1,604.00 | 1,604.00 | 45,052 |
| 21 Feb 2024 | 1,558.00 | 1,580.00 | 1,543.90 | 1,560.00 | 1,560.00 | 23,767 |
| 20 Feb 2024 | 1,540.00 | 1,578.10 | 1,540.00 | 1,566.00 | 1,566.00 | 10,637 |
| 19 Feb 2024 | 1,560.00 | 1,569.78 | 1,543.14 | 1,546.00 | 1,546.00 | 49,297 |
| 16 Feb 2024 | 1,540.00 | 1,573.80 | 1,538.14 | 1,550.00 | 1,550.00 | 37,517 |
| 15 Feb 2024 | 1,568.00 | 1,600.00 | 1,526.81 | 1,538.00 | 1,538.00 | 51,147 |
| 14 Feb 2024 | 1,574.00 | 1,598.00 | 1,566.08 | 1,576.00 | 1,576.00 | 18,178 |
| 13 Feb 2024 | 1,586.00 | 1,586.00 | 1,566.00 | 1,572.00 | 1,572.00 | 28,088 |
| 12 Feb 2024 | 1,590.00 | 1,592.84 | 1,568.00 | 1,584.00 | 1,584.00 | 18,562 |
| 09 Feb 2024 | 1,610.00 | 1,620.00 | 1,590.00 | 1,596.00 | 1,596.00 | 16,945 |
| 08 Feb 2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 40,857 |
| 07 Feb 2024 | 1,604.00 | 1,630.00 | 1,596.00 | 1,598.00 | 1,598.00 | 36,386 |
| 06 Feb 2024 | 1,612.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | 35,072 |
| 05 Feb 2024 | 1,612.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 36,171 |
| 02 Feb 2024 | 1,628.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,606.00 | 41,622 |
| 01 Feb 2024 | 1,620.00 | 1,620.00 | 1,608.00 | 1,610.00 | 1,610.00 | 118,418 |
| 31 Jan 2024 | 1,636.00 | 1,644.00 | 1,610.00 | 1,620.00 | 1,620.00 | 74,771 |
| 30 Jan 2024 | 1,646.00 | 1,650.00 | 1,620.00 | 1,628.00 | 1,628.00 | 27,644 |
| 29 Jan 2024 | 1,612.00 | 1,642.80 | 1,612.00 | 1,638.00 | 1,638.00 | 22,691 |
| 26 Jan 2024 | 1,624.00 | 1,626.35 | 1,604.00 | 1,608.00 | 1,608.00 | 58,039 |
| 25 Jan 2024 | 1,604.00 | 1,630.00 | 1,604.00 | 1,616.00 | 1,616.00 | 10,845 |
| 24 Jan 2024 | 1,620.00 | 1,644.63 | 1,604.00 | 1,610.00 | 1,610.00 | 24,947 |
| 23 Jan 2024 | 1,624.00 | 1,637.44 | 1,616.00 | 1,618.00 | 1,618.00 | 18,203 |
| 22 Jan 2024 | 1,630.00 | 1,648.00 | 1,600.00 | 1,644.00 | 1,644.00 | 32,793 |
| 19 Jan 2024 | 1,570.00 | 1,626.00 | 1,570.00 | 1,614.00 | 1,614.00 | 47,478 |
| 18 Jan 2024 | 1,614.00 | 1,629.65 | 1,572.00 | 1,580.00 | 1,580.00 | 67,679 |
| 18 Jan 2024 | 47 Dividend | |||||
| 17 Jan 2024 | 1,624.00 | 1,651.00 | 1,620.40 | 1,630.00 | 1,583.00 | 13,070 |
| 16 Jan 2024 | 1,650.00 | 1,670.00 | 1,634.08 | 1,640.00 | 1,592.71 | 208,278 |
| 15 Jan 2024 | 1,660.00 | 1,660.00 | 1,631.25 | 1,658.00 | 1,610.19 | 47,255 |
| 12 Jan 2024 | 1,624.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,573.29 | 19,342 |
| 11 Jan 2024 | 1,664.00 | 1,664.00 | 1,626.00 | 1,646.00 | 1,598.54 | 29,329 |
| 10 Jan 2024 | 1,640.00 | 1,670.00 | 1,636.74 | 1,654.00 | 1,606.31 | 24,456 |
| 09 Jan 2024 | 1,640.00 | 1,670.00 | 1,637.50 | 1,650.00 | 1,602.42 | 31,613 |
| 08 Jan 2024 | 1,690.00 | 1,690.00 | 1,644.00 | 1,644.00 | 1,596.60 | 34,738 |
| 05 Jan 2024 | 1,676.00 | 1,676.00 | 1,660.00 | 1,660.00 | 1,612.14 | 27,046 |
| 04 Jan 2024 | 1,670.00 | 1,676.00 | 1,652.00 | 1,664.00 | 1,616.02 | 34,746 |
| 03 Jan 2024 | 1,674.00 | 1,674.00 | 1,647.50 | 1,670.00 | 1,621.85 | 25,077 |
| 02 Jan 2024 | 1,644.00 | 1,678.00 | 1,642.00 | 1,654.00 | 1,606.31 | 21,669 |
| 29 Dec 2023 | 1,636.00 | 1,688.00 | 1,636.00 | 1,670.00 | 1,621.85 | 9,018 |
| 28 Dec 2023 | 1,640.00 | 1,640.00 | 1,636.00 | 1,640.00 | 1,592.71 | 21,554 |
| 27 Dec 2023 | 1,672.00 | 1,672.00 | 1,632.00 | 1,632.00 | 1,584.94 | 13,845 |
| 22 Dec 2023 | 1,650.00 | 1,682.45 | 1,640.00 | 1,660.00 | 1,612.14 | 8,490 |
| 21 Dec 2023 | 1,674.00 | 1,688.00 | 1,644.00 | 1,674.00 | 1,625.73 | 20,829 |
| 20 Dec 2023 | 1,680.00 | 1,680.00 | 1,642.00 | 1,676.00 | 1,627.67 | 38,988 |
| 19 Dec 2023 | 1,646.00 | 1,684.00 | 1,640.00 | 1,660.00 | 1,612.14 | 21,391 |
| 18 Dec 2023 | 1,642.00 | 1,680.00 | 1,640.43 | 1,662.00 | 1,614.08 | 90,653 |
| 15 Dec 2023 | 1,660.00 | 1,662.00 | 1,630.00 | 1,650.00 | 1,602.42 | 68,593 |
| 14 Dec 2023 | 1,666.00 | 1,678.00 | 1,646.00 | 1,660.00 | 1,612.14 | 64,090 |
| 13 Dec 2023 | 1,650.00 | 1,680.00 | 1,646.00 | 1,646.00 | 1,598.54 | 60,313 |
| 12 Dec 2023 | 1,658.00 | 1,678.00 | 1,644.77 | 1,668.00 | 1,619.90 | 32,592 |
| 11 Dec 2023 | 1,648.00 | 1,658.00 | 1,622.00 | 1,656.00 | 1,608.25 | 37,373 |
| 08 Dec 2023 | 1,638.00 | 1,649.76 | 1,616.00 | 1,648.00 | 1,600.48 | 18,603 |
| 07 Dec 2023 | 1,630.00 | 1,651.82 | 1,608.00 | 1,612.00 | 1,565.52 | 23,046 |
| 06 Dec 2023 | 1,694.00 | 1,697.68 | 1,630.00 | 1,644.00 | 1,596.60 | 32,946 |
| 05 Dec 2023 | 1,690.00 | 1,690.00 | 1,678.95 | 1,686.00 | 1,637.39 | 42,593 |
| 04 Dec 2023 | 1,680.00 | 1,686.00 | 1,662.50 | 1,682.00 | 1,633.50 | 35,714 |
| 01 Dec 2023 | 1,650.00 | 1,686.00 | 1,650.00 | 1,674.00 | 1,625.73 | 14,849 |
| 30 Nov 2023 | 1,652.00 | 1,680.00 | 1,652.00 | 1,660.00 | 1,612.14 | 64,529 |
| 29 Nov 2023 | 1,650.00 | 1,670.00 | 1,650.00 | 1,666.00 | 1,617.96 | 33,506 |
| 28 Nov 2023 | 1,650.00 | 1,672.00 | 1,636.00 | 1,656.00 | 1,608.25 | 36,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.