1. Share Prices

  2. Northern Venture Trust PLC (NVT)

58.00p+0.00 (+0.00%)05 Dec 2025, 15:19
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
Dec 5, 202558.00p57.17p57.17p58.00p768,996
Dec 4, 202558.00p59.50p59.50p58.00p10,027
Nov 28, 202556.50p59.50p56.50p58.00p6,244
Nov 27, 202558.00p59.50p59.50p58.00p16,806
Nov 14, 202557.00p54.50p54.50p57.00p6,005
Oct 16, 202557.00p58.50p58.50p57.00p1,500
Sep 26, 202557.00p57.00p56.50p57.00p432,351
Sep 24, 202557.00p55.50p55.50p57.00p23,389
Sep 23, 202557.00p58.50p58.50p57.00p2,082
Sep 22, 202557.00p55.50p55.50p57.00p36,000
Sep 18, 202557.00p55.50p55.50p57.00p8,000
Sep 17, 202557.00p55.50p55.50p57.00p4,064
Sep 16, 202557.00p55.50p55.50p57.00p26,997
Sep 15, 202557.00p55.50p55.50p57.00p7,000
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
12
Showing 1 to 50 of 61

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.