1. Share Prices

  2. Northern Venture Trust PLC (NVT)

57.00p+0.00 (+0.00%)08 Aug 2025, 12:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Venture Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202558.50p56.00p56.00p58.50p2,500
Jul 28, 202558.50p60.00p56.00p58.50p16,276
Jul 22, 202558.50p57.00p57.00p58.50p5,000
Jul 18, 202558.50p60.00p60.00p58.50p6,625
Jul 16, 202558.50p58.43p57.93p58.50p18,969
Jul 4, 202558.50p58.43p57.93p58.50p18,898
Jul 2, 202558.50p57.93p57.93p58.50p1,110,048
Jun 27, 202558.50p57.00p57.00p58.50p10,932
Jun 19, 202558.50p57.00p57.00p58.50p10,000
Jun 18, 202558.50p57.00p57.00p58.50p89,409
Jun 16, 202557.00p53.00p53.00p57.00p10,472
Jun 6, 202557.00p55.50p55.50p57.00p315
May 29, 202557.00p53.00p53.00p57.00p5,421
May 22, 202557.00p58.50p58.50p57.00p504
May 7, 202557.00p55.70p55.50p57.00p30,017
Apr 30, 202557.00p53.00p53.00p57.00p700
Apr 28, 202557.00p56.00p55.50p57.00p14,212
Apr 23, 202557.00p56.60p56.60p57.00p18,000
Apr 16, 202557.00p50.00p50.00p57.00p22,000
Apr 15, 202557.00p50.00p50.00p57.00p5,395
Mar 31, 202557.00p58.50p58.50p57.00p5,583
Mar 27, 202557.00p51.50p51.50p57.00p9,000
Mar 26, 202557.00p52.00p52.00p57.00p20,700
Mar 24, 202557.00p57.10p56.60p57.00p549,837
Mar 20, 202557.00p55.50p55.50p57.00p10,000
Mar 12, 202557.00p55.50p55.50p57.00p5,000
Mar 11, 202557.00p55.50p55.50p57.00p19,007
Feb 28, 202557.00p54.50p54.50p57.00p46,229
Feb 26, 202557.00p55.50p55.50p57.00p29,688
Feb 17, 202557.00p58.50p58.50p57.00p17,094
Feb 4, 202555.50p54.00p54.00p55.50p247
Jan 27, 202555.50p53.00p53.00p55.50p1,346
Jan 24, 202555.50p57.00p57.00p55.50p38
Jan 21, 202555.50p57.00p57.00p55.50p150
Jan 17, 202555.50p54.89p54.89p55.50p257,519
Dec 23, 202455.50p57.00p57.00p55.50p3,475
Dec 4, 202457.00p55.50p55.50p57.00p1,520
Dec 3, 202457.00p56.41p56.41p57.00p413,835
Nov 28, 202457.00p55.50p55.50p57.00p2,133
Nov 26, 202457.00p55.50p55.50p57.00p25,000
Nov 21, 202455.50p55.50p54.00p57.00p18,520
Nov 18, 202455.50p55.75p54.00p55.50p3,652
Nov 13, 202455.50p54.00p54.00p55.50p1,180
Oct 29, 202455.50p56.50p54.00p55.50p1,056
Sep 25, 202455.50p54.51p54.51p55.50p223,787
Sep 19, 202455.50p54.00p54.00p55.50p10,580
Sep 18, 202455.50p54.00p54.00p55.50p9,547
Sep 17, 202455.50p54.00p54.00p55.50p10,000
Sep 16, 202455.50p54.00p54.00p55.50p1,030
Sep 6, 202455.50p54.00p54.00p55.50p4,797
12
Showing 1 to 50 of 64

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
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.