New Star Investment Trust (NSI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. New Star Investment Trust

Date Open High Low Close* Volume
20/02/2026 129.50p 131.00p 128.00p 129.00p 20344
19/02/2026 127.00p 129.00p 127.00p 128.00p 5008
18/02/2026 126.50p 127.00p 126.00p 127.00p 0
17/02/2026 126.00p 127.00p 126.00p 126.50p 5000
16/02/2026 125.00p 127.00p 121.00p 126.00p 10736
13/02/2026 125.50p 127.00p 125.00p 125.00p 7516
12/02/2026 126.00p 126.00p 124.56p 125.50p 3804
11/02/2026 125.50p 127.00p 125.50p 125.50p 12000
10/02/2026 125.50p 126.94p 124.00p 125.50p 11549
09/02/2026 125.50p 127.00p 124.54p 125.50p 12030
06/02/2026 126.00p 128.00p 124.64p 125.50p 1796
05/02/2026 127.00p 130.00p 125.00p 126.50p 27563
04/02/2026 128.00p 129.40p 127.00p 127.00p 51566
03/02/2026 127.50p 128.78p 127.50p 128.00p 9431
02/02/2026 128.00p 129.00p 126.00p 127.50p 1518
30/01/2026 125.50p 131.00p 125.50p 128.00p 18570
29/01/2026 128.00p 128.00p 126.00p 126.50p 20651
28/01/2026 129.50p 130.00p 127.00p 128.00p 10498
27/01/2026 129.50p 129.50p 128.05p 129.50p 2630
26/01/2026 129.50p 130.00p 129.50p 129.50p 0
23/01/2026 129.50p 131.00p 128.00p 129.50p 11151
22/01/2026 128.50p 131.00p 128.50p 129.50p 5026
21/01/2026 129.50p 131.00p 127.00p 131.00p 4538
20/01/2026 129.50p 131.00p 128.00p 129.50p 6035
19/01/2026 129.50p 129.50p 128.00p 129.50p 33743
16/01/2026 129.50p 130.01p 124.00p 124.00p 10785
15/01/2026 127.50p 130.00p 126.42p 129.00p 22350
14/01/2026 128.00p 128.04p 126.00p 127.50p 1502
13/01/2026 127.50p 130.00p 126.00p 128.00p 16006
12/01/2026 128.00p 129.00p 127.00p 128.00p 27794
09/01/2026 128.00p 129.00p 127.00p 127.00p 24792
08/01/2026 127.50p 128.82p 126.00p 126.00p 18817
07/01/2026 127.00p 129.00p 126.23p 129.00p 21416
06/01/2026 124.50p 129.00p 123.47p 127.00p 20344
05/01/2026 123.50p 127.00p 119.00p 127.00p 7672
02/01/2026 124.00p 125.62p 123.50p 123.50p 10000
01/01/2026 124.00p 126.34p 121.00p 124.00p 2287
31/12/2025 124.00p 126.34p 121.00p 124.00p 2287
30/12/2025 124.00p 126.34p 124.00p 124.00p 1000
29/12/2025 124.00p 126.00p 124.00p 124.00p 10000
26/12/2025 124.00p 126.00p 121.00p 124.00p 35010
25/12/2025 124.00p 126.00p 121.00p 124.00p 35010
24/12/2025 124.00p 126.00p 121.00p 124.00p 35010
23/12/2025 124.00p 124.00p 121.00p 124.00p 5524
22/12/2025 123.00p 125.34p 123.00p 123.00p 14900
19/12/2025 123.00p 126.00p 120.00p 123.00p 231
18/12/2025 123.00p 123.00p 120.00p 123.00p 167
17/12/2025 123.00p 125.34p 120.00p 123.00p 1829
16/12/2025 123.00p 125.34p 120.60p 123.00p 1121
15/12/2025 123.00p 124.26p 123.00p 123.00p 3365
12/12/2025 123.00p 126.00p 120.36p 123.00p 13551
11/12/2025 123.00p 126.00p 123.00p 123.00p 12100
10/12/2025 123.00p 124.26p 120.00p 123.00p 454
09/12/2025 123.00p 123.40p 120.36p 123.00p 22498
08/12/2025 123.00p 126.00p 123.00p 123.00p 20
05/12/2025 123.00p 123.00p 120.00p 123.00p 6
04/12/2025 123.00p 123.00p 120.00p 123.00p 7
03/12/2025 123.00p 125.00p 118.00p 123.00p 13391
02/12/2025 123.00p 124.00p 123.00p 123.00p 0
01/12/2025 123.00p 123.00p 120.00p 123.00p 2133
28/11/2025 123.00p 123.00p 120.00p 123.00p 1337
27/11/2025 123.00p 123.00p 120.20p 123.00p 1275
26/11/2025 120.00p 123.00p 120.00p 123.00p 14832
25/11/2025 120.50p 122.00p 118.10p 120.00p 9118
24/11/2025 120.50p 121.00p 120.50p 120.50p 4000
21/11/2025 122.50p 122.50p 119.00p 120.50p 32026
20/11/2025 122.50p 125.00p 122.50p 122.50p 3
19/11/2025 122.50p 122.50p 120.46p 122.50p 57
18/11/2025 122.50p 122.50p 121.00p 122.50p 17200
17/11/2025 122.50p 122.50p 120.75p 122.50p 407
14/11/2025 122.50p 125.00p 120.00p 122.50p 3567
13/11/2025 123.00p 125.00p 120.00p 122.50p 9499
12/11/2025 124.00p 125.12p 122.04p 124.00p 1945
11/11/2025 124.00p 125.12p 122.04p 124.00p 10079
10/11/2025 124.00p 125.22p 120.00p 124.00p 658
07/11/2025 124.00p 125.24p 122.00p 124.00p 66982
06/11/2025 122.50p 126.00p 122.50p 124.00p 24796
05/11/2025 123.00p 129.00p 120.00p 122.00p 7662
04/11/2025 123.00p 123.00p 121.00p 122.50p 176
03/11/2025 122.00p 126.00p 120.00p 123.00p 8492
31/10/2025 118.50p 122.00p 118.00p 122.00p 36559
30/10/2025 117.50p 120.00p 117.10p 118.50p 1222
29/10/2025 116.50p 119.00p 114.96p 118.00p 72853
28/10/2025 116.50p 116.00p 116.00p 116.00p 0
27/10/2025 116.50p 117.56p 114.00p 116.00p 1248
24/10/2025 116.50p 117.56p 112.00p 116.00p 292
23/10/2025 116.00p 118.00p 114.00p 116.00p 15018
22/10/2025 116.00p 119.00p 113.00p 113.00p 2007
21/10/2025 116.00p 116.00p 113.36p 116.00p 1000
20/10/2025 116.00p 116.00p 113.36p 116.00p 886
17/10/2025 115.00p 117.00p 113.32p 117.00p 1639
16/10/2025 115.50p 118.00p 113.30p 115.50p 1101
15/10/2025 115.50p 116.20p 111.00p 115.50p 3363
14/10/2025 115.50p 116.60p 115.50p 115.50p 523
13/10/2025 116.00p 116.00p 115.50p 115.50p 0
10/10/2025 116.00p 119.00p 113.00p 116.00p 11444
09/10/2025 116.00p 119.00p 114.20p 119.00p 37211
08/10/2025 116.00p 116.00p 114.71p 116.00p 6827
07/10/2025 116.00p 117.20p 116.00p 116.00p 172
06/10/2025 117.00p 117.00p 113.00p 113.00p 8317
03/10/2025 116.50p 119.00p 112.00p 119.00p 22012
02/10/2025 116.50p 119.00p 114.60p 116.50p 45868
01/10/2025 116.50p 119.00p 114.00p 116.50p 9124
30/09/2025 115.50p 119.00p 113.60p 116.50p 28534
29/09/2025 115.50p 115.50p 114.00p 115.50p 385
26/09/2025 115.50p 118.00p 115.50p 115.50p 1
25/09/2025 115.50p 115.50p 115.50p 115.50p 0
24/09/2025 115.50p 115.50p 114.00p 115.50p 385
23/09/2025 115.50p 115.50p 115.50p 115.50p 0
22/09/2025 116.00p 116.00p 113.50p 115.50p 10380
19/09/2025 117.00p 117.00p 114.61p 116.00p 15457
18/09/2025 117.00p 121.00p 114.00p 117.00p 10515
17/09/2025 117.00p 122.00p 112.00p 122.00p 12329
16/09/2025 115.00p 115.00p 111.00p 116.50p 3502
15/09/2025 115.00p 118.59p 111.00p 111.00p 12510
12/09/2025 113.00p 118.00p 109.00p 111.00p 553
11/09/2025 112.00p 112.00p 109.00p 113.00p 2349
10/09/2025 112.00p 115.90p 109.00p 109.00p 555174
09/09/2025 112.00p 112.50p 112.00p 112.50p 0
08/09/2025 112.00p 112.50p 109.00p 112.50p 206
05/09/2025 112.00p 112.50p 109.07p 112.50p 15000
04/09/2025 112.00p 112.50p 112.00p 112.50p 0
03/09/2025 113.50p 115.39p 110.00p 112.50p 9183
02/09/2025 112.00p 117.00p 109.00p 113.50p 26659
01/09/2025 113.00p 116.60p 110.00p 113.00p 28611
29/08/2025 113.50p 115.09p 113.50p 113.50p 4037
28/08/2025 113.50p 113.50p 110.00p 113.50p 2
27/08/2025 113.50p 117.00p 113.50p 113.50p 3664
26/08/2025 113.50p 117.00p 110.00p 113.50p 3969
22/08/2025 113.50p 117.00p 110.00p 113.50p 207
21/08/2025 113.00p 119.00p 110.00p 119.00p 6842
20/08/2025 109.50p 113.00p 108.00p 113.00p 17239
19/08/2025 109.50p 110.00p 109.50p 110.00p 0
18/08/2025 109.50p 110.04p 109.50p 110.00p 1143
15/08/2025 109.50p 111.00p 109.00p 110.00p 445
14/08/2025 109.50p 111.00p 109.30p 110.00p 33960
13/08/2025 107.50p 111.00p 107.45p 110.00p 29049
12/08/2025 107.00p 109.00p 107.00p 108.50p 23000
11/08/2025 109.00p 111.00p 107.00p 108.00p 35812
08/08/2025 108.50p 108.50p 108.00p 108.00p 2915
07/08/2025 108.50p 112.00p 108.00p 108.00p 19843
06/08/2025 110.00p 110.50p 109.00p 110.50p 7271
05/08/2025 110.00p 111.50p 109.00p 111.50p 3019
04/08/2025 110.00p 111.50p 108.00p 111.50p 548
01/08/2025 110.00p 111.50p 110.00p 111.50p 129
31/07/2025 111.00p 115.00p 111.00p 112.00p 2009
30/07/2025 111.00p 113.36p 112.00p 112.00p 0
29/07/2025 110.00p 113.36p 110.00p 112.00p 0
28/07/2025 112.00p 114.00p 109.18p 111.50p 10028
25/07/2025 112.00p 114.04p 111.10p 112.00p 3959
24/07/2025 112.00p 115.00p 109.00p 112.00p 4667
23/07/2025 111.50p 114.00p 109.00p 112.00p 19253
22/07/2025 110.50p 113.75p 110.50p 112.00p 39
21/07/2025 111.50p 111.50p 109.00p 111.50p 101
18/07/2025 113.50p 117.00p 112.00p 113.50p 5593
17/07/2025 113.50p 115.00p 112.00p 113.50p 105
16/07/2025 113.50p 115.00p 112.00p 113.50p 13629
15/07/2025 113.50p 115.00p 112.00p 113.50p 5844
14/07/2025 113.00p 113.00p 113.00p 113.00p 1761
11/07/2025 113.00p 115.00p 109.00p 115.00p 506
10/07/2025 113.00p 113.32p 113.00p 113.00p 33
09/07/2025 113.50p 113.50p 111.00p 113.00p 1005
08/07/2025 113.50p 115.18p 112.00p 113.50p 13339
07/07/2025 112.50p 113.50p 110.00p 113.50p 15000
04/07/2025 112.50p 115.56p 112.50p 113.00p 2163
03/07/2025 111.00p 116.00p 108.00p 112.50p 6010
02/07/2025 111.50p 116.00p 107.44p 111.00p 18259
01/07/2025 110.00p 111.50p 106.45p 111.50p 14912
30/06/2025 110.00p 110.00p 110.00p 110.00p 0
27/06/2025 110.00p 110.00p 107.68p 110.00p 1198
26/06/2025 110.00p 114.00p 106.50p 110.00p 15082
25/06/2025 110.00p 110.00p 110.00p 110.00p 0
24/06/2025 110.00p 112.50p 110.00p 110.00p 17679
23/06/2025 110.00p 110.00p 110.00p 110.00p 0
20/06/2025 110.00p 110.00p 110.00p 110.00p 0
19/06/2025 110.00p 110.75p 105.00p 110.00p 14131
18/06/2025 110.00p 115.00p 105.30p 110.00p 5067
17/06/2025 110.00p 110.00p 106.50p 110.00p 1051
16/06/2025 110.00p 110.00p 110.00p 110.00p 0
13/06/2025 110.00p 110.00p 110.00p 110.00p 0
12/06/2025 110.50p 110.50p 107.00p 110.00p 1031
11/06/2025 107.00p 112.00p 107.00p 110.50p 3428
10/06/2025 107.00p 111.80p 107.00p 107.00p 2198
09/06/2025 104.00p 108.00p 100.00p 106.50p 20037
06/06/2025 104.00p 109.00p 104.00p 104.00p 2
05/06/2025 104.00p 109.00p 104.00p 104.00p 11
04/06/2025 104.00p 104.00p 104.00p 104.00p 0
03/06/2025 104.00p 104.00p 104.00p 104.00p 3618
02/06/2025 104.00p 109.00p 104.00p 104.00p 8873
30/05/2025 103.50p 104.00p 101.32p 104.00p 32298
29/05/2025 103.50p 103.50p 101.70p 103.50p 24838
28/05/2025 103.50p 109.00p 100.00p 103.50p 20619
27/05/2025 102.00p 102.60p 100.00p 100.00p 26206
23/05/2025 102.50p 106.00p 102.00p 102.00p 6992
22/05/2025 102.50p 105.00p 101.00p 101.00p 45114
21/05/2025 102.50p 105.00p 102.50p 102.50p 13523
20/05/2025 103.50p 106.00p 102.50p 102.50p 3915
19/05/2025 103.50p 107.00p 102.24p 103.50p 9238
16/05/2025 103.50p 106.90p 103.50p 103.50p 3618
15/05/2025 103.00p 108.00p 103.00p 106.00p 16690

*Close Price adjusted for both dividends and splits