1. Share Prices

  2. Northern Venture Trust PLC (NVT)

57.00p+0.00 (+0.00%)09 Sep 2025, 15:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Venture Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202557.00p58.50p55.50p57.00p24,310
Sep 8, 202557.00p58.50p58.50p57.00p2
Sep 5, 202557.00p55.50p55.50p57.00p32,625
Sep 4, 202557.00p55.50p55.50p57.00p43,676
Sep 1, 202557.00p55.50p55.50p57.00p291
Aug 27, 202557.00p55.50p55.50p57.00p10,877
Aug 26, 202557.00p57.00p56.50p57.00p378,975
Aug 15, 202557.00p55.50p55.50p57.00p17,120
Aug 13, 202557.00p55.50p55.50p57.00p3,598
Aug 11, 202557.00p55.50p55.50p57.00p7,169
Aug 8, 202557.00p58.50p58.50p57.00p674
Aug 5, 202558.50p56.00p56.00p58.50p2,500
Jul 28, 202558.50p60.00p56.00p58.50p16,276
Jul 22, 202558.50p57.00p57.00p58.50p5,000
Jul 18, 202558.50p60.00p60.00p58.50p6,625
Jul 16, 202558.50p58.43p57.93p58.50p18,969
Jul 4, 202558.50p58.43p57.93p58.50p18,898
Jul 2, 202558.50p57.93p57.93p58.50p1,110,048
Jun 27, 202558.50p57.00p57.00p58.50p10,932
Jun 19, 202558.50p57.00p57.00p58.50p10,000
Jun 18, 202558.50p57.00p57.00p58.50p89,409
Jun 16, 202557.00p53.00p53.00p57.00p10,472
Jun 6, 202557.00p55.50p55.50p57.00p315
May 29, 202557.00p53.00p53.00p57.00p5,421
May 22, 202557.00p58.50p58.50p57.00p504
May 7, 202557.00p55.70p55.50p57.00p30,017
Apr 30, 202557.00p53.00p53.00p57.00p700
Apr 28, 202557.00p56.00p55.50p57.00p14,212
Apr 23, 202557.00p56.60p56.60p57.00p18,000
Apr 16, 202557.00p50.00p50.00p57.00p22,000
Apr 15, 202557.00p50.00p50.00p57.00p5,395
Mar 31, 202557.00p58.50p58.50p57.00p5,583
Mar 27, 202557.00p51.50p51.50p57.00p9,000
Mar 26, 202557.00p52.00p52.00p57.00p20,700
Mar 24, 202557.00p57.10p56.60p57.00p549,837
Mar 20, 202557.00p55.50p55.50p57.00p10,000
Mar 12, 202557.00p55.50p55.50p57.00p5,000
Mar 11, 202557.00p55.50p55.50p57.00p19,007
Feb 28, 202557.00p54.50p54.50p57.00p46,229
Feb 26, 202557.00p55.50p55.50p57.00p29,688
Feb 17, 202557.00p58.50p58.50p57.00p17,094
Feb 4, 202555.50p54.00p54.00p55.50p247
Jan 27, 202555.50p53.00p53.00p55.50p1,346
Jan 24, 202555.50p57.00p57.00p55.50p38
Jan 21, 202555.50p57.00p57.00p55.50p150
Jan 17, 202555.50p54.89p54.89p55.50p257,519
Dec 23, 202455.50p57.00p57.00p55.50p3,475
Dec 4, 202457.00p55.50p55.50p57.00p1,520
Dec 3, 202457.00p56.41p56.41p57.00p413,835
Nov 28, 202457.00p55.50p55.50p57.00p2,133
12
Showing 1 to 50 of 60

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.