1. Share Prices

  2. New Star Investment Trust PLC (NSI)

123.00p+0.00 (+0.00%)17 Dec 2025, 15:36
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
Sep 12, 2025113.00p118.00p109.00p111.00p12,551
Sep 11, 2025113.00p115.64p108.00p113.00p2,348
Sep 10, 2025112.00p115.90p109.00p109.00p555,174
Sep 8, 2025112.00p109.00p109.00p112.50p206
Sep 5, 2025112.00p109.07p109.07p112.50p15,000
Sep 3, 2025113.50p115.39p110.00p112.50p9,183
Sep 2, 2025112.00p117.00p109.00p113.50p26,658
Sep 1, 2025113.00p116.60p110.00p113.00p28,611
Aug 29, 2025113.50p110.00p110.00p113.50p12,470
Aug 28, 2025113.50p110.00p110.00p113.50p1
Aug 27, 2025113.50p117.00p115.74p113.50p3,663
Aug 26, 2025113.50p117.00p110.00p113.50p3,968
Aug 22, 2025113.50p117.00p110.00p113.50p206
Aug 21, 2025113.00p119.00p110.00p119.00p6,842
Aug 20, 2025109.50p112.00p108.00p113.00p17,236
Aug 18, 2025109.50p110.04p110.00p110.00p1,143
Aug 15, 2025109.50p111.00p109.00p110.00p444
Aug 14, 2025109.50p111.00p109.30p110.00p33,960
Aug 13, 2025107.50p111.00p107.45p110.00p29,048
Aug 12, 2025107.00p109.00p109.00p108.50p23,000
Aug 11, 2025109.00p111.00p107.00p108.00p35,812
Aug 8, 2025108.50p108.03p108.00p108.00p2,915
Aug 7, 2025108.50p112.00p108.00p108.00p19,843
Aug 6, 2025110.00p109.90p109.00p110.50p7,271
Aug 5, 2025110.00p111.00p109.00p111.50p3,019
Aug 4, 2025110.00p111.20p108.00p111.50p548
Aug 1, 2025110.00p111.50p111.50p111.50p129
Jul 31, 2025111.00p115.00p111.70p112.00p2,009
Jul 28, 2025112.00p114.00p109.18p111.50p10,028
Jul 25, 2025112.00p114.04p111.10p112.00p3,959
Jul 24, 2025112.00p115.00p109.00p112.00p4,666
Jul 23, 2025111.50p114.00p109.00p112.00p19,253
Jul 22, 2025110.50p113.75p113.75p112.00p39
Jul 18, 2025113.50p117.00p112.00p113.50p5,592
Jul 17, 2025113.50p115.00p112.00p113.50p103
Jul 16, 2025113.50p115.00p112.00p113.50p13,629
Jul 15, 2025113.50p115.00p112.00p113.50p5,844
Jul 14, 2025113.00p113.00p113.00p113.00p1,761
Jul 11, 2025113.00p115.00p109.00p115.00p506
Jul 10, 2025113.00p113.32p113.32p113.00p33
Jul 9, 2025113.50p111.00p111.00p113.00p1,005
Jul 8, 2025113.50p115.18p112.00p113.50p13,339
Jul 7, 2025112.50p110.00p110.00p113.50p15,000
Jul 4, 2025112.50p115.56p115.56p113.00p2,163
Jul 3, 2025111.00p116.00p108.00p112.50p6,009
Jul 2, 2025111.50p116.00p107.44p111.00p18,258
Jul 1, 2025110.00p109.00p106.45p111.50p14,912
Jun 30, 2025110.00p113.00p113.00p110.00p15,571
Jun 27, 2025110.00p107.68p107.68p110.00p1,198
Jun 26, 2025110.00p114.00p106.50p110.00p15,081
12345
Showing 1 to 50 of 204

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
Currys PLC138.009.00
Whitbread PLC2,587.445.83
Ocado Group PLC247.353.02
Rentokil Initial PLC444.102.63
Frasers Group PLC700.002.64
Ssp Group PLC205.002.55

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC49.83-4.72
Goodwin PLC18,579.31-2.73
Chemring Group PLC463.50-2.52
B&M European Value Retail S.A.167.40-2.42
Avon Technologies PLC1,720.00-2.60
Baltic Classifieds Group PLC197.28-2.09