New Star Investment Trust plc (LON:NSI)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
-2.00 (-1.57%)
Apr 2, 2026, 9:29 AM GMT
LON:NSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 123.14 | 123.14 | 123.14 | 125.00 | 125.00 | -1.57% | 3,500 |
| Apr 1, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.30 | - | 10,000 |
| Mar 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.30 | - | - |
| Mar 30, 2026 | 127.00 | 128.26 | 124.00 | 127.00 | 125.30 | - | 2,030 |
| Mar 27, 2026 | 127.00 | 124.00 | 124.00 | 127.00 | 125.30 | - | 352 |
| Mar 26, 2026 | 127.00 | 124.00 | 124.00 | 127.00 | 125.30 | - | 550 |
| Mar 25, 2026 | 127.00 | 128.26 | 128.26 | 127.00 | 125.30 | - | 2,319 |
| Mar 24, 2026 | 127.00 | 127.20 | 124.06 | 127.00 | 125.30 | - | 40,542 |
| Mar 23, 2026 | 125.00 | 123.05 | 123.05 | 127.00 | 125.30 | -0.39% | 2,000 |
| Mar 20, 2026 | 126.00 | 129.00 | 123.00 | 127.50 | 125.79 | 2.00% | 11,073 |
| Mar 19, 2026 | 123.50 | 127.00 | 123.00 | 125.00 | 123.33 | 0.40% | 22,295 |
| Mar 18, 2026 | 126.00 | 124.50 | 124.50 | 124.50 | 122.83 | -1.19% | - |
| Mar 17, 2026 | 126.00 | 123.48 | 123.48 | 126.00 | 124.31 | -2.33% | 3,905 |
| Mar 16, 2026 | 126.00 | 129.00 | 123.48 | 129.00 | 127.27 | 2.38% | 808 |
| Mar 13, 2026 | 126.00 | 130.00 | 123.48 | 126.00 | 124.31 | -4.55% | 19,375 |
| Mar 12, 2026 | 127.00 | 132.00 | 124.00 | 132.00 | 130.23 | 3.94% | 11,116 |
| Mar 11, 2026 | 125.00 | 133.00 | 130.00 | 127.00 | 125.30 | -4.51% | 3 |
| Mar 10, 2026 | 125.00 | 133.00 | 125.75 | 133.00 | 131.22 | 8.13% | 7,587 |
| Mar 9, 2026 | 124.00 | 125.00 | 120.00 | 123.00 | 121.35 | -6.82% | 38,402 |
| Mar 6, 2026 | 127.50 | 132.00 | 123.00 | 132.00 | 130.23 | 3.53% | 10,721 |
| Mar 5, 2026 | 127.50 | 126.34 | 126.00 | 127.50 | 125.79 | - | 20,368 |
| Mar 4, 2026 | 127.50 | 127.05 | 125.00 | 127.50 | 125.79 | - | 3,001 |
| Mar 3, 2026 | 127.50 | 126.00 | 126.00 | 127.50 | 125.79 | -0.39% | 1 |
| Mar 2, 2026 | 128.50 | 130.00 | 126.00 | 128.00 | 126.29 | -0.39% | 2,598 |
| Feb 27, 2026 | 129.50 | 130.50 | 127.00 | 128.50 | 126.78 | 1.18% | 15,841 |
| Feb 26, 2026 | 130.50 | 131.80 | 127.00 | 127.00 | 125.30 | -2.68% | 10,482 |
| Feb 25, 2026 | 130.00 | 130.80 | 129.00 | 130.50 | 128.75 | 0.77% | 23,999 |
| Feb 24, 2026 | 129.50 | 128.20 | 128.18 | 129.50 | 127.77 | - | 12,000 |
| Feb 23, 2026 | 129.50 | 130.50 | 128.12 | 129.50 | 127.77 | 0.39% | 8,540 |
| Feb 20, 2026 | 129.50 | 131.00 | 128.00 | 129.00 | 127.27 | 0.78% | 20,344 |
| Feb 19, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 126.29 | 0.79% | 5,008 |
| Feb 18, 2026 | 126.50 | 127.00 | 127.00 | 127.00 | 125.30 | 0.40% | - |
| Feb 17, 2026 | 126.00 | 127.00 | 127.00 | 126.50 | 124.81 | 0.40% | 5,000 |
| Feb 16, 2026 | 125.00 | 127.00 | 121.00 | 126.00 | 124.31 | 0.80% | 10,736 |
| Feb 13, 2026 | 125.50 | 127.00 | 125.00 | 125.00 | 123.33 | -0.40% | 7,516 |
| Feb 12, 2026 | 126.00 | 124.96 | 124.56 | 125.50 | 123.82 | - | 3,804 |
| Feb 11, 2026 | 125.50 | 127.00 | 127.00 | 125.50 | 123.82 | - | 12,000 |
| Feb 10, 2026 | 125.50 | 126.94 | 124.00 | 125.50 | 123.82 | - | 11,549 |
| Feb 9, 2026 | 125.50 | 127.00 | 124.54 | 125.50 | 123.82 | - | 12,030 |
| Feb 6, 2026 | 126.00 | 128.00 | 124.64 | 125.50 | 123.82 | -0.79% | 1,796 |
| Feb 5, 2026 | 127.00 | 130.00 | 125.00 | 126.50 | 124.81 | -0.39% | 27,562 |
| Feb 4, 2026 | 128.00 | 129.40 | 127.03 | 127.00 | 125.30 | -0.78% | 51,566 |
| Feb 3, 2026 | 127.50 | 128.78 | 128.67 | 128.00 | 126.29 | 0.39% | 9,431 |
| Feb 2, 2026 | 128.00 | 129.00 | 126.00 | 127.50 | 125.79 | -0.39% | 1,518 |
| Jan 30, 2026 | 125.50 | 131.00 | 126.00 | 128.00 | 126.29 | 1.19% | 18,570 |
| Jan 29, 2026 | 128.00 | 127.80 | 126.00 | 126.50 | 124.81 | -1.17% | 20,651 |
| Jan 28, 2026 | 129.50 | 130.00 | 127.00 | 128.00 | 126.29 | -1.16% | 10,499 |
| Jan 27, 2026 | 129.50 | 128.05 | 128.05 | 129.50 | 127.77 | - | 2,630 |
| Jan 26, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 127.77 | - | - |
| Jan 23, 2026 | 129.50 | 131.00 | 128.00 | 129.50 | 127.77 | - | 11,151 |