New Star Investment Trust plc (LON:NSI)
London · Delayed Price · Currency is GBP · Price in GBX 142.99
-0.01 (-0.01%)
Sep 23, 2026, 12:01 PM GMT
LON:NSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 142.99 | 142.99 | 142.99 | 142.99 | - | -0.01% | 8,594 |
| Sep 22, 2026 | 140.88 | 140.88 | 140.88 | 143.00 | 143.00 | - | 10,000 |
| Sep 21, 2026 | 140.86 | 146.00 | 140.00 | 143.00 | 143.00 | - | 1,507 |
| Sep 18, 2026 | 142.99 | 142.99 | 142.99 | 143.00 | 143.00 | - | 10,000 |
| Sep 17, 2026 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 1.42% | 17,496 |
| Sep 16, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | -1.40% | 25,245 |
| Sep 15, 2026 | 137.30 | 143.00 | 138.00 | 143.00 | 143.00 | 2.14% | 30,562 |
| Sep 14, 2026 | 137.00 | 137.00 | 137.00 | 140.00 | 140.00 | - | 320 |
| Sep 11, 2026 | 140.00 | 137.00 | 137.00 | 140.00 | 140.00 | - | 311 |
| Sep 10, 2026 | 140.00 | 140.32 | 137.00 | 140.00 | 140.00 | -2.10% | 343 |
| Sep 9, 2026 | 140.50 | 143.00 | 137.60 | 143.00 | 143.00 | 1.78% | 11,101 |
| Sep 8, 2026 | 137.00 | 137.00 | 137.00 | 140.50 | 140.50 | - | 959 |
| Sep 7, 2026 | 141.00 | 143.00 | 138.00 | 140.50 | 140.50 | -0.35% | 8,073 |
| Sep 4, 2026 | 138.00 | 139.63 | 138.00 | 141.00 | 141.00 | - | 22,390 |
| Sep 3, 2026 | 144.00 | 144.00 | 139.63 | 141.00 | 141.00 | - | 3,001 |
| Sep 2, 2026 | 138.00 | 141.83 | 138.00 | 141.00 | 141.00 | -0.70% | 18,409 |
| Sep 1, 2026 | 142.00 | 140.61 | 139.50 | 142.00 | 142.00 | - | 10,402 |
| Aug 28, 2026 | 142.00 | 142.96 | 139.00 | 142.00 | 142.00 | - | 3,774 |
| Aug 27, 2026 | 140.50 | 139.75 | 139.00 | 142.00 | 142.00 | 1.07% | 1,427 |
| Aug 26, 2026 | 142.00 | 140.50 | 140.50 | 140.50 | 140.50 | 3.31% | - |
| Aug 25, 2026 | 140.50 | 145.00 | 136.00 | 136.00 | 136.00 | -3.20% | 5,044 |
| Aug 24, 2026 | 138.00 | 143.00 | 138.00 | 140.50 | 140.50 | - | 4,171 |
| Aug 21, 2026 | 142.08 | 142.08 | 138.81 | 140.50 | 140.50 | -0.35% | 36,750 |
| Aug 20, 2026 | 141.11 | 141.11 | 141.11 | 141.00 | 141.00 | -0.70% | 10,881 |
| Aug 19, 2026 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | -4.05% | 32,792 |
| Aug 18, 2026 | 141.44 | 148.00 | 148.00 | 148.00 | 148.00 | 4.23% | 17,080 |
| Aug 17, 2026 | 143.08 | 143.32 | 139.00 | 142.00 | 142.00 | - | 11,142 |
| Aug 14, 2026 | 142.00 | 145.00 | 141.28 | 142.00 | 142.00 | 0.71% | 2,007 |
| Aug 13, 2026 | 138.00 | 144.00 | 144.00 | 141.00 | 141.00 | - | 75,320 |
| Aug 12, 2026 | 141.00 | 142.56 | 142.56 | 141.00 | 141.00 | - | 1,425 |
| Aug 11, 2026 | 141.00 | 142.68 | 142.56 | 141.00 | 141.00 | - | 2,032 |
| Aug 10, 2026 | 141.00 | 142.75 | 138.00 | 141.00 | 141.00 | 2.17% | 28,719 |
| Aug 7, 2026 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | -2.13% | 25,162 |
| Aug 6, 2026 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | -0.70% | 2,008 |
| Aug 5, 2026 | 141.00 | 143.04 | 138.00 | 142.00 | 142.00 | 5.19% | 154,064 |
| Aug 4, 2026 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | -3.23% | 953 |
| Aug 3, 2026 | 141.00 | 144.00 | 140.50 | 139.50 | 139.50 | - | 25,022 |
| Jul 31, 2026 | 141.00 | 141.00 | 138.00 | 139.50 | 139.50 | - | 10,962 |
| Jul 30, 2026 | 141.00 | 139.45 | 139.45 | 139.50 | 139.50 | - | 3,000 |
| Jul 29, 2026 | 140.00 | 140.91 | 138.00 | 139.50 | 139.50 | - | 9,105 |
| Jul 28, 2026 | 139.25 | 139.41 | 139.25 | 139.50 | 139.50 | - | 10,550 |
| Jul 27, 2026 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | - | 11,343 |
| Jul 24, 2026 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | - | 4,218 |
| Jul 23, 2026 | 140.00 | 144.00 | 138.00 | 139.50 | 139.50 | - | 20,087 |
| Jul 22, 2026 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | - | 3,972 |
| Jul 21, 2026 | 140.00 | 140.91 | 138.00 | 139.50 | 139.50 | - | 5,007 |
| Jul 20, 2026 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | 0.36% | 33,224 |
| Jul 17, 2026 | 139.00 | 142.00 | 137.92 | 139.00 | 139.00 | 0.36% | 19,007 |
| 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 |