New Star Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 1 |
| 2026-10-16 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 21,158 |
| 2026-10-15 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 4,030 |
| 2026-10-14 | 139.00 | 139.00 | 138.85 | 139.00 | 139.00 | 1,430 |
| 2026-10-13 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 13,484 |
| 2026-10-12 | 138.00 | 138.00 | 135.18 | 138.00 | 138.00 | 7,421 |
| 2026-10-09 | 138.00 | 138.00 | 132.00 | 138.00 | 138.00 | 693 |
| 2026-10-08 | 138.00 | 138.00 | 137.87 | 138.00 | 138.00 | 103 |
| 2026-10-07 | 140.40 | 140.40 | 136.00 | 138.00 | 138.00 | 26,510 |
| 2026-10-06 | 140.50 | 143.00 | 138.00 | 140.50 | 140.50 | 246 |
| 2026-10-05 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 104 |
| 2026-10-02 | 139.35 | 139.35 | 137.00 | 139.00 | 139.00 | 24,214 |
| 2026-10-01 | 140.00 | 140.00 | 137.62 | 140.00 | 140.00 | 5,000 |
| 2026-09-30 | 140.00 | 140.00 | 138.06 | 140.00 | 140.00 | 9,041 |
| 2026-09-29 | 141.00 | 144.00 | 138.61 | 141.00 | 141.00 | 801 |
| 2026-09-28 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 10,470 |
| 2026-09-25 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-09-24 | 143.00 | 145.00 | 137.00 | 142.00 | 142.00 | 7,420 |
| 2026-09-23 | 143.00 | 143.00 | 142.99 | 143.00 | 143.00 | 4,297 |
| 2026-09-22 | 143.00 | 143.00 | 140.88 | 143.00 | 143.00 | 10,000 |
| 2026-09-21 | 143.00 | 146.00 | 140.00 | 143.00 | 143.00 | 1,507 |
| 2026-09-18 | 143.00 | 143.00 | 142.99 | 143.00 | 143.00 | 10,000 |
| 2026-09-17 | 142.00 | 145.00 | 139.00 | 143.00 | 143.00 | 17,496 |
| 2026-09-16 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 25,245 |
| 2026-09-15 | 140.00 | 144.00 | 137.30 | 143.00 | 143.00 | 30,562 |
| 2026-09-14 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 320 |
| 2026-09-11 | 140.00 | 140.30 | 137.00 | 140.00 | 140.00 | 25,311 |
| 2026-09-10 | 140.00 | 140.32 | 137.00 | 140.00 | 140.00 | 343 |
| 2026-09-09 | 140.50 | 143.00 | 137.60 | 143.00 | 143.00 | 21,101 |
| 2026-09-08 | 140.50 | 143.00 | 137.00 | 140.50 | 140.50 | 958 |
| 2026-09-07 | 141.00 | 143.00 | 138.00 | 140.50 | 140.50 | 8,073 |
| 2026-09-04 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 22,390 |
| 2026-09-03 | 141.00 | 144.00 | 139.63 | 141.00 | 141.00 | 3,000 |
| 2026-09-02 | 141.00 | 141.83 | 138.00 | 141.00 | 141.00 | 18,409 |
| 2026-09-01 | 142.00 | 142.00 | 139.50 | 142.00 | 142.00 | 10,402 |
| 2026-08-28 | 142.00 | 142.96 | 139.00 | 142.00 | 142.00 | 3,774 |
| 2026-08-27 | 140.50 | 142.00 | 139.00 | 142.00 | 142.00 | 1,427 |
| 2026-08-26 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2026-08-25 | 140.50 | 145.00 | 136.00 | 136.00 | 136.00 | 5,044 |
| 2026-08-24 | 140.50 | 143.00 | 138.00 | 140.50 | 140.50 | 4,171 |
| 2026-08-21 | 141.00 | 142.08 | 138.81 | 140.50 | 140.50 | 36,750 |
| 2026-08-20 | 141.11 | 141.11 | 141.00 | 141.00 | 141.00 | 10,881 |
| 2026-08-19 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 167,592 |
| 2026-08-18 | 142.00 | 148.00 | 141.44 | 148.00 | 148.00 | 17,079 |
| 2026-08-17 | 142.00 | 143.32 | 139.00 | 142.00 | 142.00 | 41,142 |
| 2026-08-14 | 142.00 | 145.00 | 141.28 | 142.00 | 142.00 | 2,006 |
| 2026-08-13 | 141.00 | 144.00 | 138.00 | 141.00 | 141.00 | 100,320 |
| 2026-08-12 | 141.00 | 142.56 | 141.00 | 141.00 | 141.00 | 1,425 |
| 2026-08-11 | 141.00 | 142.68 | 141.00 | 141.00 | 141.00 | 2,032 |
| 2026-08-10 | 141.00 | 142.75 | 138.00 | 141.00 | 141.00 | 28,719 |
| 2026-08-07 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | 25,162 |
| 2026-08-06 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 2,008 |
| 2026-08-05 | 141.00 | 143.04 | 138.00 | 142.00 | 142.00 | 154,064 |
| 2026-08-04 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 952 |
| 2026-08-03 | 141.00 | 144.00 | 139.50 | 139.50 | 139.50 | 25,022 |
| 2026-07-31 | 141.00 | 141.00 | 138.00 | 139.50 | 139.50 | 10,962 |
| 2026-07-30 | 139.50 | 139.50 | 139.45 | 139.50 | 139.50 | 3,000 |
| 2026-07-29 | 140.00 | 140.91 | 138.00 | 139.50 | 139.50 | 9,105 |
| 2026-07-28 | 139.50 | 139.50 | 139.25 | 139.50 | 139.50 | 10,550 |
| 2026-07-27 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 11,343 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 0.0170 GBP |
| 2025-11-13 | 0.0185 GBP |
| 2025-04-03 | 0.0170 GBP |
| 2024-11-14 | 0.0170 GBP |
| 2024-07-25 | 0.2400 GBP |
| 2024-03-28 | 0.0170 GBP |
| 2023-11-16 | 0.0170 GBP |
| 2023-03-30 | 0.0090 GBP |
| 2022-11-03 | 0.0140 GBP |
| 2021-11-04 | 0.0140 GBP |
| 2020-11-05 | 0.0140 GBP |
| 2019-11-07 | 0.0140 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.