Northern 2 VCT PLC - NTV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.5	54.5	54.5	54.5	53.56	341,552
September 25, 2025	54.5	54.5	54.5	54.5	54.5	0
September 24, 2025	54.5	54.5	54.5	56	54.5	25,530
September 23, 2025	54.5	54.5	54.5	56	54.5	1,920
September 22, 2025	54.5	54.5	54.5	54.5	53	8,632
September 19, 2025	54.5	54.5	54.5	54.5	53	6,000
September 18, 2025	54.5	54.5	54.5	54.5	54.5	0
September 17, 2025	54.5	54.5	54.5	54.5	54.5	0
September 16, 2025	54.5	54.5	54.5	54.5	53	5,953
September 15, 2025	54.5	54.5	54.5	54.5	54.5	0
September 12, 2025	54.5	54.5	54.5	54.5	53	5,895
September 11, 2025	54.5	54.5	54.5	54.5	54.5	0
September 10, 2025	54.5	54.5	54.5	54.5	54.5	28,350
September 09, 2025	54.5	54.5	54.5	56	54.5	26,257
September 08, 2025	54.5	54.5	54.5	54.5	53	9,000
September 05, 2025	54.5	54.5	54.5	54.5	54.5	1,155
September 04, 2025	54.5	54.5	54.5	54.5	53	7,820
September 03, 2025	53	54.5	54.5	54.5	53	824,903
September 02, 2025	54.5	54.5	54.5	54.5	53	824,903
September 01, 2025	54.5	54.5	54.5	54.5	54.5	0
August 29, 2025	53	54.5	54.5	54.5	53	7,000
August 28, 2025	54.5	54.5	54.5	54.5	54.5	0
August 27, 2025	54.5	54.5	54.5	54.5	54.5	0
August 26, 2025	53.56	54.5	54.5	54.5	53.56	448,538
August 22, 2025	54.5	54.5	54.5	54.5	54.5	0
August 21, 2025	53	54.5	54.5	54.5	53	13,525
August 20, 2025	54.5	54.5	54.5	54.5	54.5	0
August 19, 2025	56	54.5	54.5	56	54.5	15
August 18, 2025	54.5	54.5	54.5	54.5	54.5	0
August 15, 2025	53	54.5	54.5	54.5	53	20,375
August 14, 2025	53	54.5	54.5	54.5	53	6,220
August 13, 2025	53	54.5	54.5	54.5	53	7,937
August 12, 2025	54.5	54.5	54.5	54.5	54.5	0
August 11, 2025	53	54.5	54.5	54.5	53	11,894
August 08, 2025	54.5	54.5	54.5	54.5	54.5	0
August 07, 2025	54.5	54.5	54.5	54.5	54.5	0
August 06, 2025	55.5	55.5	54.2	55.5	55.5	0
August 05, 2025	57	57	55.66	57	57	13
August 04, 2025	55.5	55.5	54.2	55.5	55.5	0
August 01, 2025	55.5	55.5	55.5	55.5	55.5	0
July 31, 2025	55.5	55.5	55.5	55.5	55.5	0
July 30, 2025	55.5	55.5	55.5	55.5	55.5	0
July 29, 2025	55.5	55.5	55.5	55.5	55.5	0
July 28, 2025	57	55.5	55.5	57	53	17,112
July 25, 2025	55.5	55.5	55.5	55.5	55.5	0
July 24, 2025	55.5	55.5	55.5	55.5	55.5	0
July 23, 2025	55.5	55.5	55.5	55.5	55.5	0
July 22, 2025	55.5	55.5	55.5	55.5	55.5	0
July 21, 2025	55.5	55.5	55.5	55.5	55.5	0
July 18, 2025	55.5	55.5	55.5	55.5	55.5	0
July 17, 2025	55.5	55.5	55.5	55.5	55.5	0
July 16, 2025	55.5	55.5	55.5	55.5	55.5	0
July 15, 2025	55.5	55.5	55.5	55.5	55.5	0
July 14, 2025	55.5	55.5	55.5	55.5	55.5	0
July 11, 2025	55.5	55.5	55.5	55.5	55.5	0
July 10, 2025	55.5	55.5	55.5	55.5	55.5	0
July 09, 2025	55.5	55.5	55.5	55.5	55.5	0
July 08, 2025	55.5	55.5	55.5	55.5	55.5	0
July 07, 2025	55.5	55.5	55.5	55.5	55.5	0
July 04, 2025	54.89	55.5	55.5	55.5	54.89	30,087

Northern 2 VCT PLC (NTV.L) LSE