Northern 3 VCT PLC - NTN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.5	83.5	83.5	83.5	82	3,060
February 19, 2026	83.5	83.5	83.5	83.5	83.5	628,314
February 18, 2026	83.5	83.5	83.5	83.5	82	64,998
February 17, 2026	83.5	83.5	83.5	83.5	83.5	0
February 16, 2026	83.5	83.5	83.5	83.5	83.5	153,000
February 13, 2026	82	83.5	83.5	83.5	82	12,104
February 12, 2026	83.5	83.5	83.5	83.5	83.5	573,994
February 11, 2026	83.5	83.5	83.5	83.5	83.5	147,448
February 10, 2026	83.5	82	82	83.5	82	10,532
February 09, 2026	83.5	83.5	83.5	83.5	82	1,700
February 06, 2026	83	83	83	83	83	151,788
February 05, 2026	83	83	83	83	83	151,788
February 04, 2026	83	83	83	83	83	151,788
February 03, 2026	83	83	83	83	83	151,788
February 02, 2026	83	83	83	83	83	151,788
January 30, 2026	83	83	83	83	83	151,788
January 29, 2026	83	83	83	83	83	151,788
January 28, 2026	83	83	83	83	83	151,788
January 27, 2026	83	83	83	83	83	151,788
January 26, 2026	83	83	83	83	81.5	5,421
January 23, 2026	83	83	83	84.5	83	3,466
January 22, 2026	83	83	83	83	83	28
January 21, 2026	83	83	83	83	83	28
January 20, 2026	83	83	83	83	83	28
January 19, 2026	83	83	83	83	83	28
January 16, 2026	83	83	83	83	83	28
January 15, 2026	83	83	83	83	81.5	2
January 14, 2026	83	83	83	83	83	40,517
January 13, 2026	83	83	83	83	83	40,517
January 12, 2026	83	83	83	83	83	40,517
January 09, 2026	83	83	83	83	83	40,517
January 08, 2026	83	83	83	83	83	40,517
January 07, 2026	83	83	83	83	83	40,517
January 06, 2026	83	83	83	83	83	40,517
January 05, 2026	83	83	83	83	83	40,517
January 02, 2026	83	83	83	83	83	0
December 31, 2025	83	83	83	83	83	40,517
December 30, 2025	83	83	83	83	83	40,517
December 29, 2025	83	83	83	83	83	40,517
December 24, 2025	83	83	83	83	83	40,517
December 23, 2025	83	83	83	83	83	40,517
December 22, 2025	83	83	83	83	83	40,517
December 19, 2025	83	83	83	83	83	40,517
December 18, 2025	83	83	83	83	83	40,517
December 17, 2025	85	85	83	85	83.5	2,614
December 16, 2025	85	85	83	85	85	64,484
December 15, 2025	85	85	83	85	85	64,484
December 12, 2025	85	85	83	86.5	85	4,606
December 11, 2025	85	85	83	85	85	454,223
December 10, 2025	85	85	85	85	85	454,223
December 09, 2025	85	85	85	85	85	454,223
December 08, 2025	85	85	85	85	85	454,223
December 05, 2025	84.24	85	85	85	83.5	463,538
December 04, 2025	85	85	85	85	85	1,636
December 03, 2025	85	85	85	85	83.5	1,636
December 02, 2025	85	85	85	85	85	206,880
December 01, 2025	85	85	85	86.5	85	13,792
November 28, 2025	85	85	85	86.5	85	81
November 27, 2025	85	85	85	85	85	170,820
November 26, 2025	85	85	85	85	85	170,820

Northern 3 VCT PLC (NTN.L) LSE