1. Share Prices

  2. New Star Investment Trust PLC (NSI)

108.00p-2.50 (-2.26%)07 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

New Star Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025110.00p109.90p109.00p110.50p7,271
Aug 5, 2025110.00p111.00p109.00p111.50p3,019
Aug 4, 2025110.00p111.20p108.00p111.50p548
Aug 1, 2025110.00p111.50p111.50p111.50p129
Jul 31, 2025111.00p115.00p111.70p112.00p2,009
Jul 28, 2025112.00p114.00p109.18p111.50p10,028
Jul 25, 2025112.00p114.04p111.10p112.00p3,959
Jul 24, 2025112.00p115.00p109.00p112.00p4,666
Jul 23, 2025111.50p114.00p109.00p112.00p19,253
Jul 22, 2025110.50p113.75p113.75p112.00p39
Jul 18, 2025113.50p117.00p112.00p113.50p5,592
Jul 17, 2025113.50p115.00p112.00p113.50p103
Jul 16, 2025113.50p115.00p112.00p113.50p13,629
Jul 15, 2025113.50p115.00p112.00p113.50p5,844
Jul 14, 2025113.00p113.00p113.00p113.00p1,761
Jul 11, 2025113.00p115.00p109.00p115.00p506
Jul 10, 2025113.00p113.32p113.32p113.00p33
Jul 9, 2025113.50p111.00p111.00p113.00p1,005
Jul 8, 2025113.50p115.18p112.00p113.50p13,339
Jul 7, 2025112.50p110.00p110.00p113.50p15,000
Jul 4, 2025112.50p115.56p115.56p113.00p2,163
Jul 3, 2025111.00p116.00p108.00p112.50p6,009
Jul 2, 2025111.50p116.00p107.44p111.00p18,258
Jul 1, 2025110.00p109.00p106.45p111.50p14,912
Jun 30, 2025110.00p113.00p113.00p110.00p15,571
Jun 27, 2025110.00p107.68p107.68p110.00p1,198
Jun 26, 2025110.00p114.00p106.50p110.00p15,081
Jun 24, 2025110.00p112.50p112.50p110.00p17,679
Jun 19, 2025110.00p110.75p105.00p110.00p14,131
Jun 18, 2025110.00p115.00p105.30p110.00p5,067
Jun 17, 2025110.00p106.50p106.50p110.00p1,051
Jun 12, 2025110.50p107.00p107.00p110.00p1,031
Jun 11, 2025107.00p112.00p107.26p110.50p3,428
Jun 10, 2025107.00p111.80p110.50p107.00p2,198
Jun 9, 2025104.00p108.00p100.00p106.50p20,036
Jun 6, 2025104.00p109.00p109.00p104.00p2
Jun 5, 2025104.00p109.00p109.00p104.00p10
Jun 3, 2025104.00p104.00p104.00p104.00p3,618
Jun 2, 2025104.00p109.00p104.00p104.00p8,872
May 30, 2025103.50p103.00p101.32p104.00p32,298
May 29, 2025103.50p103.00p101.70p103.50p24,838
May 28, 2025103.50p109.00p100.00p103.50p20,618
May 27, 2025102.00p102.60p100.00p100.00p34,706
May 23, 2025102.50p106.00p104.00p102.00p6,991
May 22, 2025102.50p105.00p101.00p101.00p62,114
May 21, 2025102.50p105.00p104.80p102.50p13,523
May 20, 2025103.50p106.00p104.44p102.50p3,915
May 19, 2025103.50p107.00p102.24p103.50p9,238
May 16, 2025103.50p106.90p106.90p103.50p3,618
May 15, 2025103.00p108.00p106.00p106.00p29,759
12345
Showing 1 to 50 of 204

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70