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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.5	53.5	53.5	53.5	53.5	484,401
February 19, 2026	53.5	53.5	53.5	53.5	53.5	0
February 18, 2026	53.5	53.5	53.5	53.5	52	15,882
February 17, 2026	53.5	55	55	55	53.5	2
February 16, 2026	53.5	53.5	53.5	55	53.5	4
February 13, 2026	53.5	53.5	53.5	53.5	53.5	305,586
February 12, 2026	53.5	53.5	53.5	53.5	53.5	282,950
February 11, 2026	53.5	53.5	53.5	53.5	52	11,318
February 10, 2026	53.5	53.5	53.5	53.5	53.5	0
February 09, 2026	53.5	53.5	53.5	53.5	53.5	3,612
February 06, 2026	53.5	53.5	53.5	53.5	52	258
February 05, 2026	53.5	53.5	53.5	53.5	53.5	0
February 04, 2026	53.5	53.5	53.5	53.5	53.5	84
February 03, 2026	53.5	53.5	53.5	53.5	53.5	84
February 02, 2026	53.5	53.5	53.5	53.5	53.5	84
January 30, 2026	53.5	53.5	53.5	53.5	53.5	87
January 29, 2026	53.5	52	52	55	52	6
January 28, 2026	53.5	53.5	53.5	55	52	3
January 27, 2026	53.5	53.5	53.5	53.5	53.5	20,700
January 26, 2026	53.5	53.5	53.5	53.5	53.5	20,700
January 23, 2026	53.5	53.5	53.5	55	52	2,984
January 22, 2026	53.5	53.5	53.5	55	53.5	5,218
January 21, 2026	53.5	53.5	53.5	53.5	53.5	55
January 20, 2026	53.5	53.5	53.5	53.5	53.5	55
January 19, 2026	53.5	53.5	53.5	55	52	5
January 16, 2026	53.5	53.5	53.5	53.5	53.5	2,268
January 15, 2026	53.5	53.5	53.5	53.5	53.5	2,268
January 14, 2026	53.5	53.5	53.5	53.5	53.5	2,268
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

Northern 2 VCT PLC (NTV.L) LSE