Northern Bear (NTBR) Stock Chart & Stock Price History GBX 97.75 -0.75 (-0.76%) As of 08/22/2025 11:59 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Northern Bear Stock Price Performance The Northern Bear (NTBR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 58.94%, with a year-to-date return of 70.30%. In the past month, the stock has decreased 4.05%, reflecting recent market activity. As of the latest close, Northern Bear traded at GBX 97.75 with a market cap of £13.44 million and volume of 54,409 shares. Five years ago, the stock traded at GBX 57.50, representing a 70.00% increase over that period. At the time, it had a market cap of £10.94 million and a volume of 15,923 shares. Receive NTBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Northern Bear and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-5.81%1 Month Performance-4.05%3 Month Performance+42.33%Year-To-Date Performance+70.30%1 Year Performance+58.94%5 Year Performance+70.00% NTBR Stock Chart for Saturday, August, 23, 2025 NTBR Chart by TradingView Northern Bear Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025GBX 97.36GBX 97.75+0.40%GBX 99.50GBX 9654,409 shs£13.44 million08/21/2025GBX 97.64GBX 97.36-0.29%GBX 99.61GBX 97.2551,619 shs£13.39 million08/20/2025GBX 102.89GBX 97.64-5.10%GBX 102.20GBX 9742,562 shs£13.43 million08/19/2025GBX 103.78GBX 102.89-0.86%GBX 103.78GBX 102.0274,482 shs£14.15 million08/18/2025GBX 103.77GBX 103.78+0.01%GBX 104GBX 102.1565,268 shs£14.27 million08/15/2025GBX 105.35GBX 103.77-1.50%GBX 105.20GBX 102.6255,810 shs£14.27 million08/14/2025GBX 105.22GBX 105.35+0.12%GBX 105.35GBX 102.6039,581 shs£14.49 million08/13/2025GBX 103GBX 105.22+2.16%GBX 106.50GBX 104166,131 shs£14.47 million08/12/2025GBX 103.40GBX 103-0.39%GBX 105.33GBX 102.85112,333 shs£14.16 million08/11/2025GBX 102GBX 103.40+1.37%GBX 103.50GBX 98.55204,065 shs£14.22 million Get the Latest News and Ratings for NTBR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Northern Bear and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025GBX 97.40GBX 102+4.72%GBX 102GBX 94.65144,908 shs£14.03 million08/07/2025GBX 98.16GBX 97.40-0.77%GBX 97.40GBX 95.8137,757 shs£13.39 million08/06/2025GBX 100.68GBX 98.16-2.50%GBX 99.50GBX 98.1630,646 shs£13.50 million08/05/2025GBX 97.50GBX 100.68+3.26%GBX 100.75GBX 96.50134,532 shs£13.84 million08/04/2025GBX 95.15GBX 97.50+2.47%GBX 100.60GBX 95142,951 shs£13.41 million08/01/2025GBX 100.62GBX 95.15-5.44%GBX 98.50GBX 9589,437 shs£13.08 million07/31/2025GBX 100.50GBX 100.62+0.12%GBX 100.62GBX 96.55130,282 shs£13.84 million07/30/2025GBX 100.12GBX 100.50+0.38%GBX 101GBX 96.65127,816 shs£13.82 million07/29/2025GBX 102.80GBX 100.12-2.61%GBX 102GBX 99.50108,151 shs£13.77 million07/28/2025GBX 103GBX 102.80-0.19%GBX 105.90GBX 10185,050 shs£14.14 million07/25/2025GBX 102.15GBX 103+0.83%GBX 104.25GBX 10090,128 shs£14.16 million07/24/2025GBX 101.88GBX 102.15+0.27%GBX 105GBX 100.50225,634 shs£14.05 million07/23/2025GBX 102.11GBX 101.88-0.23%GBX 101.88GBX 94.15175,482 shs£14.01 million07/22/2025GBX 103.75GBX 102.11-1.58%GBX 105GBX 99315,642 shs£14.04 million Related Companies TON Stock Chart HSM Stock Chart LIFS Stock Chart COD Stock Chart TPK Stock Chart FAN Stock Chart GEN Stock Chart JHD Stock Chart NXR Stock Chart SRAD Stock Chart Receive NTBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Northern Bear and its competitors with MarketBeat's FREE daily newsletter. This page (LON:NTBR) was last updated on 8/23/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Northern Bear PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Northern Bear With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.