Northern Venture Trust PLC - NVT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	57	57	57	57	57	0
November 06, 2025	57	57	57	57	57	0
November 05, 2025	57	57	57	57	57	0
November 04, 2025	57	57	57	57	57	1.89M
November 03, 2025	57	57	57	57	57	0
October 31, 2025	57	57	57	57	57	0
October 30, 2025	57	57	57	57	57	0
October 29, 2025	57	57	57	57	57	0
October 28, 2025	57	57	57	57	57	0
October 27, 2025	57	57	57	57	57	0
October 24, 2025	57	57	57	57	57	0
October 23, 2025	57	57	57	57	57	0
October 22, 2025	57	57	57	57	57	0
October 21, 2025	57	57	57	57	57	0
October 20, 2025	57	57	57	57	57	0
October 17, 2025	57	57	57	57	57	0
October 16, 2025	57	57	57	58.5	57	1,500
October 15, 2025	57	57	57	57	57	0
October 14, 2025	57	57	57	57	57	0
October 13, 2025	57	57	57	57	57	0
October 10, 2025	57	57	57	57	57	0
October 09, 2025	57	57	57	57	57	0
October 08, 2025	57	57	57	57	57	0
October 07, 2025	57	57	57	57	57	0
October 06, 2025	57	57	57	57	57	0
October 03, 2025	57	57	57	57	57	0
October 02, 2025	57	57	57	57	57	0
October 01, 2025	57	57	57	57	57	0
September 30, 2025	57	57	57	57	57	0
September 29, 2025	57	57	57	57	57	0
September 26, 2025	57	57	57	57	56.5	432,351
September 25, 2025	57	57	57	57	57	0
September 24, 2025	57	57	57	57	55.5	23,389
September 23, 2025	57	57	57	58.5	57	2,082
September 22, 2025	57	57	57	57	55.5	36,000
September 19, 2025	57	57	57	57	57	0
September 18, 2025	55.5	55.5	55.5	55.5	55.5	730,782
September 17, 2025	57	57	57	57	55.5	730,782
September 16, 2025	57	57	57	57	55.5	26,997
September 15, 2025	57	57	57	57	55.5	7,000
September 12, 2025	57	57	57	57	57	0
September 11, 2025	57	57	57	57	57	0
September 10, 2025	57	57	57	57	57	0
September 09, 2025	57	57	57	58.5	55.5	24,310
September 08, 2025	57	57	57	58.5	57	2
September 05, 2025	57	57	57	57	55.5	34,593
September 04, 2025	57	57	57	57	55.5	43,676
September 03, 2025	57	57	57	57	57	0
September 02, 2025	57	57	57	57	57	0
September 01, 2025	55.5	57	57	57	55.5	291
August 29, 2025	57	57	57	57	57	0
August 28, 2025	57	57	57	57	57	0
August 27, 2025	55.5	57	57	57	55.5	10,877
August 26, 2025	56.5	57	57	57	56.5	890,844
August 22, 2025	57	57	57	57	57	0
August 21, 2025	57	57	57	57	57	0
August 20, 2025	57	57	57	57	57	0
August 19, 2025	57	57	57	57	57	0
August 18, 2025	57	57	57	57	57	0
August 15, 2025	55.5	57	57	57	55.5	17,120

Northern Venture Trust PLC (NVT.L) LSE