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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.5	53.5	53.5	55	53.5	162
January 12, 2026	53.5	53.5	53.5	55	52	6
January 09, 2026	53.5	53.5	53.5	53.5	53.5	220,806
January 08, 2026	53.5	53.5	53.5	53.5	53.5	220,806
January 07, 2026	53.5	53.5	53.5	53.5	52	7,614
January 06, 2026	53.5	53.5	53.5	53.5	53.5	2
January 05, 2026	53.5	53.5	53.5	53.5	53.5	2
January 02, 2026	53.5	53.5	53.5	53.5	53.5	2
December 31, 2025	53.5	53.5	53.5	53.5	53.5	2
December 30, 2025	53.5	53.5	53.5	53.5	53.5	2
December 29, 2025	53.5	53.5	53.5	53.5	53.5	2
December 24, 2025	53.5	53.5	53.5	53.5	53.5	2
December 23, 2025	53.5	53.5	53.5	53.5	53.5	2
December 22, 2025	53.5	53.5	53.5	53.5	53.5	2
December 19, 2025	53.5	53.5	53.5	53.5	53.5	2
December 18, 2025	53.5	53.5	53.5	55	53.5	2
December 17, 2025	55	55	55	55	55	81,871
December 16, 2025	55	55	55	55	55	81,871
December 15, 2025	55	55	55	55	55	81,871
December 12, 2025	55	56.5	56.5	56.5	55	5,282
December 11, 2025	55	56.5	56.5	56.5	55	95
December 10, 2025	55	55	55	55	54.32	147,763
December 09, 2025	55	55	55	55	55	759,785
December 08, 2025	55	55	55	55	55	759,785
December 05, 2025	55	55	55	55	54.32	784,785
December 04, 2025	53.5	55	55	55	53.5	40,000
December 03, 2025	55	55	55	55	53.5	25,596
December 02, 2025	55	55	55	55	55	1.89M
December 01, 2025	55	55	55	55	55	990,000
November 28, 2025	55	55	55	56.5	53.5	36,235
November 27, 2025	55	53.5	53.5	56.5	53.5	22,618
November 26, 2025	55	53.5	53.5	56.5	53.5	15,379
November 25, 2025	55	55	55	56.5	53.5	12,523
November 24, 2025	55	55	55	55	53.5	39,300
November 21, 2025	53.5	55	55	55	53.5	510
November 20, 2025	53	56	56	56	53	79
November 19, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 18, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 17, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 14, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 13, 2025	0.55	0.55	0.55	0.55	0.55	814,899
November 12, 2025	0.55	0.55	0.55	0.55	0.55	814,899
November 11, 2025	0.55	0.55	0.55	0.55	0.55	814,899
November 10, 2025	0.55	0.55	0.55	0.55	0.55	814,899
November 07, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 06, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 05, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 04, 2025	54.5	54.5	54.5	54.5	54.5	814,899
November 03, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 31, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 30, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 29, 2025	54.5	54.5	54.5	54.5	54.5	0
October 28, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 27, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 24, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 23, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 22, 2025	54.5	54.5	54.5	54.5	54.5	0
October 21, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 20, 2025	54.5	54.5	54.5	54.5	54.5	814,899
October 17, 2025	54.5	54.5	54.5	54.5	54.5	814,899

Northern 2 VCT PLC (NTV.L) LSE