Stock listing

LSE:NTBR Northern Bear PLC Share Price

Follow Northern Bear PLC into a list and get an email when it puts out news.

Share price · LSE:NTBR

108.00p GBX (pence) 0.00 (0.0%)

Close on Oct 30, 2026

Past year 0.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
108.00p – 111.00p GBX (pence)Oct 30, 2026
Volume
13,373 sharesOct 30, 2026
Market cap
£14.86M GBPAt the close on Oct 30, 2026 · price × 13.76M shares outstanding
52-week range
92.48p – 158.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£48,689 GBPMedian day 26,991 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Northern Bear PLC logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:NTBR · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
108.00p0.000.0%108.00p111.00p108.00p13,373
108.00p0.000.0%108.00p110.90p107.61p34,694
108.00p0.000.0%108.00p110.97p108.00p5,149
108.00p0.000.0%108.00p111.00p108.00p294
108.00p-0.50-0.5%108.50p110.90p105.00p19,454
108.50p+7.00+6.9%105.00p112.40p105.00p89,590
101.50p+3.00+3.0%98.50p104.50p98.00p56,441
98.50p+1.00+1.0%97.50p100.00p96.30p12,141
97.50p-2.00-2.0%99.39p99.39p97.50p21,881
99.50p0.000.0%99.50p100.50p97.00p15,608
99.50p0.000.0%99.50p102.00p95.00p89,999
99.50p0.000.0%99.50p102.00p97.00p25,330
99.50p+1.50+1.5%98.50p101.00p98.00p83,720
98.00p-1.50-1.5%99.50p100.00p97.58p11,090
99.50p-3.00-2.9%102.50p105.00p95.30p140,077
102.50p0.000.0%102.50p105.00p100.00p26,075
102.50p-3.50-3.3%106.00p107.00p101.34p16,354
106.00p+1.00+1.0%106.00p107.00p105.32p1,690
105.00p-3.50-3.2%108.50p112.00p105.00p21,961
108.50p-4.00-3.6%112.50p113.00p105.00p27,907
112.50p0.000.0%112.50p115.00p110.00p5,068
112.50p-2.50-2.2%115.00p120.00p111.00p100,274
115.00p+3.50+3.1%111.50p115.00p110.00p18,462
111.50p+3.00+2.8%109.25p115.00p109.25p7,019
108.50p0.000.0%108.50p112.00p105.00p75,167
108.50p0.000.0%108.50p112.00p105.00p18,574
108.50p0.000.0%108.50p111.23p106.75p79,240
108.50p-1.50-1.4%110.00p115.00p105.00p7,794
110.00p0.000.0%110.00p115.00p105.00p16,480
110.00p0.000.0%110.00p115.00p105.00p175,558
110.00p+2.50+2.3%108.50p115.00p108.50p40,056
107.50p-4.00-3.6%111.50p113.89p107.50p59,067
111.50p-8.00-6.7%119.50p120.00p110.00p42,033
119.50p-1.00-0.8%119.50p124.00p119.50p2,199
120.50p0.000.0%120.50p124.00p114.63p37,699
120.50p0.000.0%120.50p124.00p117.77p19,037
120.50p+3.50+3.0%117.00p123.75p115.10p37,838
117.00p+3.50+3.1%112.50p120.00p112.00p24,311
113.50p+1.00+0.9%112.50p115.00p110.00p74,150
112.50p0.000.0%112.50p115.00p110.00p7,798
112.50p0.000.0%112.50p115.00p112.50p8,951
112.50p0.000.0%112.50p115.00p110.60p19,090
112.50p0.000.0%112.50p115.00p110.00p27,965
112.50p-5.00-4.3%117.50p120.00p110.00p74,494
117.50p-7.50-6.0%125.00p130.00p117.10p72,185
125.00p-7.50-5.7%129.00p133.00p122.50p39,471
132.50p-1.50-1.1%134.00p138.00p130.10p162,651
134.00p-0.50-0.4%134.50p138.00p130.46p58,585
134.50p+4.00+3.1%130.50p138.00p128.33p116,549
130.50p0.000.0%130.50p134.00p127.00p18,871
130.50p+1.00+0.8%129.50p134.00p125.00p3,482
129.50p-1.00-0.8%130.50p133.90p128.00p32,754
130.50p0.000.0%130.50p133.00p127.81p12,064
130.50p0.000.0%130.50p133.00p130.39p44,371
130.50p-1.00-0.8%131.50p133.00p127.33p53,254
131.50p+4.00+3.1%127.50p134.50p126.00p102,541
127.50p+1.00+0.8%126.50p130.00p124.66p51,015
126.50p+3.50+2.8%123.00p130.00p120.00p66,023
123.00p0.000.0%123.00p126.00p120.00p13,307
123.00p-0.50-0.4%123.50p127.00p120.00p79,359
123.50p0.000.0%123.50p125.95p120.00p15,247
123.50p0.000.0%123.50p127.00p121.40p25,465
123.50p0.000.0%123.50p123.90p120.00p18,655
123.50p+6.00+5.1%118.90p127.00p118.90p43,864
117.50p+2.50+2.2%115.00p120.00p112.00p30,813
115.00p+0.50+0.4%114.50p118.00p112.00p25,704
Ticker
LSE:NTBR
Asset type
Stock
Sector
Industrials
Industry
Construction & engineering
Exchange
LSE
Currency
GBX

What changed lately

Calls

Replays

  • Northern Bear (LSE:NTBR) — Preliminary results for the year ended 31 March 2026

    Tue, Jul 21, 2026 · 8:00 AM ET

    Watch Transcript

  • Northern Bear (LSE:NTBR) — Investor Presentation

    Tue, Jul 15, 2025 · 9:00 AM ET

    Watch Transcript

Latest news

Notification of Holdings

Oct 14, 2026

Closed 99.50p (+1.5%) on Oct 14, 2026

Posting of Annual Report & Notice of AGM

Aug 7, 2026

Closed 123.00p (-0.4%) on Aug 7, 2026

Notice of Results and Investor Presentation

Jul 14, 2026

Closed 102.50p (+2.0%) on Jul 14, 2026

Alcor Handling Solutions Becomes Exclusive North East Distributor for ULMA Lifting Solutions

Jul 2, 2026

Closed 102.50p (+2.5%) on Jul 2, 2026

Board Change and Update

Mar 18, 2026

Closed 99.00p (+1.0%) on Mar 18, 2026

Northern Bear interim report 24 Nov 2025 (Northern Bear PLC interim report 24 Nov 2025.pptx)

Dec 3, 2025

Closed 151.50p (+1.0%) on Dec 3, 2025

Interim Results

Nov 19, 2025

Closed 122.50p (-4.7%) on Nov 19, 2025

Interims Timing Update

Nov 18, 2025

Closed 128.50p (+7.1%) on Nov 18, 2025

MGM Construction Delivers £1M+ Cemetery Walls Scheme: Reinforcing Heritage Expertise within the Northern Bear Group

Nov 1, 2025

Closed 107.50p (0.0%) on Nov 3, 2025

Board Change

Oct 29, 2025

All Northern Bear PLC news

Decks

Northern Bear PLC on 6ix

Sector
Industrials
Industry
Construction & engineering
News releases
9 in the last 12 months · 108 in all · newest Oct 14, 2026 · oldest 2006
Calls
2 calls with a replay · 2 with a transcript · latest Jul 21, 2026
Decks
4 decks · latest Jul 21, 2026

Log in to ask 6ix AI your own questions about Northern Bear PLC.