New Star Investment Trust plc - NSI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	110	110	110	110.04	110	1,143
August 15, 2025	109	110	110	111	109	445
August 14, 2025	109.3	110	110	111	109.3	33,960
August 13, 2025	107.45	110	110	111	107.45	29,049
August 12, 2025	109	108.5	108.5	109	108.5	23,000
August 11, 2025	108	108	108	111	107	35,812
August 08, 2025	108.03	108	108	108.03	108	2,915
August 07, 2025	108	108	108	112	108	19,843
August 06, 2025	109.9	110.5	110.5	110.5	109	7,271
August 05, 2025	110	111.5	111.5	111.5	109	3,019
August 04, 2025	108	111.5	111.5	111.5	108	548
August 01, 2025	111.5	111.5	111.5	111.5	111.5	129
July 31, 2025	115	112	112	115	111.7	4,009
July 30, 2025	112	112	112	112	112	0
July 29, 2025	112	112	112	112	112	0
July 28, 2025	109.18	111.5	111.5	114	109.18	10,028
July 25, 2025	111.1	112	112	114.04	111.1	3,959
July 24, 2025	109	112	112	115	109	4,667
July 23, 2025	109	112	112	114	109	19,253
July 22, 2025	113.75	112	112	113.75	112	17,679
July 21, 2025	109	111.5	111.5	111.5	109	202
July 18, 2025	112.25	113.5	113.5	117	112	5,593
July 17, 2025	112	113.5	113.5	115	112	105
July 16, 2025	112.5	113.5	113.5	115	112	20,193
July 15, 2025	112	113.5	113.5	115	112	5,845
July 14, 2025	113	113	113	113	113	3,522
July 11, 2025	111	115	115	115	109	818
July 10, 2025	113.32	113	113	113.32	113	66
July 09, 2025	111	113	113	113	111	1,005
July 08, 2025	115.18	113.5	113.5	115.18	112	13,623
July 07, 2025	110	113.5	113.5	113.5	110	30,000
July 04, 2025	115.56	113	113	115.56	113	2,163
July 03, 2025	108.5	112.5	112.5	116	108	9,805
July 02, 2025	113.03	111	111	116	107.44	18,259
July 01, 2025	109	111.5	111.5	111.5	106.45	25,082
June 30, 2025	113	110	110	113	110	15,571
June 27, 2025	107.68	110	110	110	107.68	25,082
June 26, 2025	106.5	110	110	114	106.5	25,082
June 25, 2025	110	110	110	110	110	0
June 24, 2025	112.5	110	110	112.5	110	35,358
June 23, 2025	110	110	110	110	110	0
June 20, 2025	110	110	110	110	110	0
June 19, 2025	107.5	110	110	110.75	105	14,131
June 18, 2025	115	110	110	115	105.3	5,067
June 17, 2025	106.5	110	110	110	106.5	62,891
June 16, 2025	110	110	110	110	110	0
June 13, 2025	110	110	110	110	110	0
June 12, 2025	107	110	110	110	107	2,062
June 11, 2025	111.54	110.5	110.5	112	107.26	3,428
June 10, 2025	110.5	107	107	111.8	107	2,198
June 09, 2025	100	106.5	106.5	108	100	20,037
June 06, 2025	109	104	104	109	104	2
June 05, 2025	109	104	104	109	104	13
June 04, 2025	104	104	104	104	104	0
June 03, 2025	104	104	104	104	104	3,618
June 02, 2025	109	104	104	109	104	8,873
May 30, 2025	103	104	104	104	101.32	32,298
May 29, 2025	102.42	103.5	103.5	103.5	101.7	26,794
May 28, 2025	102	103.5	103.5	109	100	20,619
May 27, 2025	102	100	100	102.6	100	34,706

New Star Investment Trust plc (NSI.L) LSE