New Star Investment Trust plc (LON:NSI)
London · Delayed Price · Currency is GBP · Price in GBX 142.00
+3.50 (2.53%)
Jul 17, 2026, 8:00 AM GMT
LON:NSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | - | 2.53% | 14 |
| Jul 16, 2026 | 137.15 | 137.15 | 137.15 | 138.50 | 138.50 | - | 4,250 |
| Jul 15, 2026 | 138.00 | 141.00 | 135.00 | 138.50 | 138.50 | 0.36% | 263,220 |
| Jul 14, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 13, 2026 | 141.00 | 141.00 | 138.98 | 138.00 | 138.00 | - | 26,424 |
| Jul 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 9, 2026 | 137.00 | 135.99 | 134.90 | 138.00 | 138.00 | 0.73% | 15,186 |
| Jul 8, 2026 | 137.00 | 134.90 | 134.90 | 137.00 | 137.00 | - | 2,200 |
| Jul 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 6, 2026 | 137.00 | 138.00 | 138.00 | 137.00 | 137.00 | - | 3,609 |
| Jul 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Jul 2, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jul 1, 2026 | 136.00 | 137.08 | 137.08 | 136.00 | 136.00 | - | 1,811 |
| Jun 30, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jun 29, 2026 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | - | 2,729 |
| Jun 26, 2026 | 136.00 | 137.20 | 137.20 | 136.00 | 136.00 | - | 448 |
| Jun 25, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jun 24, 2026 | 136.00 | 137.87 | 133.00 | 136.00 | 136.00 | - | 19,612 |
| Jun 23, 2026 | 138.00 | 135.06 | 133.67 | 136.00 | 136.00 | -1.45% | 55,500 |
| Jun 22, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Jun 19, 2026 | 138.00 | 139.87 | 136.26 | 137.00 | 137.00 | -0.72% | 16,032 |
| Jun 18, 2026 | 136.00 | 141.00 | 135.00 | 138.00 | 138.00 | 1.47% | 59,675 |
| Jun 17, 2026 | 136.00 | 138.57 | 138.31 | 136.00 | 136.00 | -2.86% | 20,628 |
| Jun 16, 2026 | 136.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.94% | 276 |
| Jun 15, 2026 | 136.00 | 138.70 | 133.00 | 136.00 | 136.00 | - | 5,031 |
| Jun 12, 2026 | 136.00 | 138.70 | 134.71 | 136.00 | 136.00 | - | 26,736 |
| Jun 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jun 10, 2026 | 136.00 | 137.82 | 134.58 | 136.00 | 136.00 | - | 29,391 |
| Jun 9, 2026 | 135.00 | 137.04 | 137.04 | 136.00 | 136.00 | 0.74% | 10,160 |
| Jun 8, 2026 | 135.00 | 133.58 | 133.00 | 135.00 | 135.00 | - | 2,328 |
| Jun 5, 2026 | 135.00 | 137.20 | 133.56 | 135.00 | 135.00 | - | 45,729 |
| Jun 4, 2026 | 134.50 | 138.00 | 132.00 | 135.00 | 135.00 | 0.37% | 11,389 |
| Jun 3, 2026 | 137.00 | 137.00 | 132.00 | 134.50 | 134.50 | -0.37% | 2,102 |
| Jun 2, 2026 | 135.00 | 141.00 | 132.00 | 135.00 | 135.00 | -2.17% | 91,020 |
| Jun 1, 2026 | 134.00 | 138.00 | 131.00 | 138.00 | 138.00 | 2.99% | 137,487 |
| May 29, 2026 | 134.00 | 135.40 | 134.90 | 134.00 | 134.00 | - | 22,979 |
| May 28, 2026 | 134.00 | 134.90 | 132.00 | 134.00 | 134.00 | - | 34,972 |
| May 27, 2026 | 134.00 | 134.90 | 131.60 | 134.00 | 134.00 | - | 5,925 |
| May 26, 2026 | 134.00 | 134.90 | 132.22 | 134.00 | 134.00 | - | 14,272 |
| May 22, 2026 | 133.00 | 134.90 | 131.72 | 134.00 | 134.00 | 0.75% | 12,758 |
| May 21, 2026 | 133.78 | 133.90 | 131.00 | 133.00 | 133.00 | - | 33,918 |
| May 20, 2026 | 132.00 | 133.90 | 130.10 | 133.00 | 133.00 | 0.76% | 17,985 |
| May 19, 2026 | 132.00 | 129.00 | 129.00 | 132.00 | 132.00 | - | 406 |
| May 18, 2026 | 131.00 | 131.90 | 129.00 | 132.00 | 132.00 | 0.76% | 10,406 |
| May 15, 2026 | 131.00 | 134.00 | 128.00 | 131.00 | 131.00 | -1.50% | 4,672 |
| May 14, 2026 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | 0.76% | 43,693 |
| May 13, 2026 | 132.00 | 132.75 | 129.90 | 132.00 | 132.00 | - | 82,000 |
| May 12, 2026 | 131.00 | 132.82 | 129.00 | 132.00 | 132.00 | 0.76% | 42,488 |
| May 11, 2026 | 131.00 | 132.14 | 128.00 | 131.00 | 131.00 | - | 31,333 |
| May 8, 2026 | 131.00 | 129.20 | 128.00 | 131.00 | 131.00 | - | 11,000 |