1. Share Prices

  2. New Star Investment Trust PLC (NSI)

123.00p+0.00 (+0.00%)05 Dec 2025, 09:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

New Star Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025123.00p120.00p120.00p123.00p6
Dec 3, 2025123.00p125.00p118.00p123.00p13,390
Dec 1, 2025123.00p120.36p120.00p123.00p2,133
Nov 28, 2025123.00p120.00p120.00p123.00p1,337
Nov 27, 2025123.00p120.20p120.20p123.00p1,275
Nov 26, 2025120.00p123.00p120.06p123.00p14,832
Nov 25, 2025120.50p0.00p0.00p120.50p0
Nov 24, 2025120.50p121.00p121.00p120.50p4,000
Nov 21, 2025122.50p121.99p119.00p121.99p32,025
Nov 20, 2025122.50p125.00p125.00p122.50p2
Nov 19, 2025122.50p120.46p120.46p122.50p57
Nov 18, 2025122.50p121.10p121.00p122.50p17,200
Nov 17, 2025122.50p120.90p120.75p122.50p407
Nov 14, 2025122.50p125.00p120.00p122.50p14,567
Nov 13, 2025123.00p125.00p120.00p122.50p9,500
Nov 12, 2025124.00p125.12p122.04p124.00p1,945
Nov 11, 2025124.00p125.12p122.04p124.00p10,079
Nov 10, 2025124.00p125.22p120.00p124.00p658
Nov 7, 2025123.31p125.24p122.00p124.00p66,982
Nov 6, 2025122.50p126.00p124.00p124.00p24,796
Nov 5, 2025123.00p129.00p120.00p122.00p7,661
Nov 4, 2025123.00p121.00p121.00p122.50p176
Nov 3, 2025122.00p126.00p120.00p123.00p8,493
Oct 31, 2025118.50p121.00p118.00p122.00p36,559
Oct 30, 2025117.50p120.00p117.10p118.50p1,222
Oct 29, 2025116.50p119.00p114.96p118.00p72,852
Oct 27, 2025116.50p117.56p114.00p116.00p1,248
Oct 24, 2025117.56p117.56p112.00p116.00p292
Oct 23, 2025116.00p118.00p114.00p118.00p15,018
Oct 22, 2025116.00p119.00p113.00p113.00p2,006
Oct 21, 2025116.00p113.36p113.36p116.00p1,000
Oct 20, 2025116.00p113.36p113.36p116.00p886
Oct 17, 2025115.00p117.00p113.32p117.00p1,638
Oct 16, 2025115.50p118.00p113.30p115.50p1,101
Oct 15, 2025115.50p116.20p111.00p115.50p3,363
Oct 13, 2025116.00p116.00p116.00p116.00p2,500
Oct 10, 2025116.00p119.00p113.00p116.00p11,444
Oct 9, 2025116.00p119.00p114.20p119.00p37,210
Oct 8, 2025116.00p114.71p114.71p116.00p6,827
Oct 6, 2025117.00p117.00p113.00p113.00p8,317
Oct 3, 2025116.50p119.00p112.00p119.00p22,012
Oct 2, 2025116.50p119.00p114.60p116.50p45,867
Oct 1, 2025116.50p119.00p114.00p116.50p9,124
Sep 30, 2025115.50p119.00p113.60p116.50p28,534
Sep 29, 2025115.50p114.00p114.00p115.50p385
Sep 26, 2025115.50p118.00p118.00p115.50p1
Sep 24, 2025115.50p114.00p114.00p115.50p385
Sep 22, 2025116.00p114.38p113.50p115.50p10,380
Sep 19, 2025117.00p116.78p114.61p116.00p15,457
Sep 18, 2025117.00p121.00p114.00p117.00p10,514
12345
Showing 1 to 50 of 214

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.