Northern Venture Trust PLC (LON:NVT)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
-1.50 (-2.63%)
Aug 20, 2025, 4:35 PM BST
Northern Venture Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 15, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | - | 17,120 |
| Aug 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 13, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | - | 3,598 |
| Aug 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 11, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | - | 7,169 |
| Aug 8, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | - | 674 |
| Aug 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Aug 6, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Aug 5, 2025 | 56.00 | 58.50 | 56.00 | 58.50 | 57.00 | - | 2,500 |
| Aug 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Aug 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 28, 2025 | 60.00 | 60.00 | 56.00 | 58.50 | 57.00 | - | 16,276 |
| Jul 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 22, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 57.00 | - | 5,000 |
| Jul 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 18, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 57.00 | - | 6,625 |
| Jul 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 16, 2025 | 58.43 | 58.50 | 57.93 | 58.50 | 57.00 | - | 18,969 |
| Jul 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 4, 2025 | 57.93 | 58.50 | 57.93 | 58.50 | 57.00 | - | 18,898 |
| Jul 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jul 2, 2025 | 57.93 | 58.50 | 57.93 | 58.50 | 57.00 | - | 1,110,048 |
| Jul 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jun 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jun 27, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 57.00 | - | 10,932 |
| Jun 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jun 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jun 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jun 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jun 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - | - |
| Jun 19, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 57.00 | - | 10,000 |
| Jun 18, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 57.00 | 2.63% | 89,409 |
| Jun 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.54 | - | - |
| Jun 16, 2025 | 53.00 | 57.00 | 53.00 | 57.00 | 55.54 | - | 10,472 |
| Jun 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.54 | - | - |
| Jun 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.54 | - | - |