New Star Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	144.00	144.00	141.30	144.00	106.76	1,100
2022-01-17	144.00	144.50	141.00	144.00	106.76	35,987
2022-01-14	144.00	144.00	144.00	144.00	106.76	0
2022-01-13	144.00	146.70	144.00	144.00	106.76	265
2022-01-12	144.00	147.00	144.00	144.00	106.76	13,728
2022-01-11	143.00	144.26	140.00	143.00	106.02	21,180
2022-01-10	143.00	144.26	140.00	143.00	106.02	12,063
2022-01-07	143.00	145.94	140.66	143.00	106.02	20,800
2022-01-06	143.00	143.00	143.00	143.00	106.02	0
2022-01-05	143.00	143.00	143.00	143.00	106.02	0
2022-01-04	143.00	145.94	143.00	143.00	106.02	5,170
2021-12-31	143.00	143.00	143.00	143.00	106.02	0
2021-12-30	143.00	145.94	143.00	143.00	106.02	1,022
2021-12-29	143.00	143.00	143.00	143.00	106.02	0
2021-12-24	143.00	143.00	143.00	143.00	106.02	0
2021-12-23	143.00	146.00	143.00	143.00	106.02	2
2021-12-22	141.00	141.00	141.00	141.00	104.54	0
2021-12-21	141.00	141.00	141.00	141.00	104.54	0
2021-12-20	141.00	141.00	138.66	141.00	104.54	219
2021-12-17	141.00	143.34	141.00	141.00	104.54	1,000
2021-12-16	141.00	141.00	138.66	141.00	104.54	23,062
2021-12-15	142.00	144.34	139.66	142.00	105.28	12,630
2021-12-14	143.00	145.00	142.00	142.00	105.28	1,032
2021-12-13	143.00	143.00	143.00	143.00	106.02	0
2021-12-10	143.00	145.34	140.66	143.00	106.02	10,219
2021-12-09	143.00	143.00	140.66	143.00	106.02	3,487
2021-12-08	143.00	145.34	140.00	143.00	106.02	27,196
2021-12-07	143.00	143.00	143.00	143.00	106.02	0
2021-12-06	143.00	143.00	140.66	143.00	106.02	11,050
2021-12-03	143.00	143.00	143.00	143.00	106.02	0
2021-12-02	143.00	143.00	140.00	143.00	106.02	35
2021-12-01	144.00	146.34	144.00	144.00	106.76	130
2021-11-30	144.00	144.00	144.00	144.00	106.76	0
2021-11-29	145.00	147.00	144.00	144.00	106.76	45,707
2021-11-26	145.00	148.00	145.00	145.00	107.50	18
2021-11-25	146.00	148.34	146.00	146.00	108.24	2,376
2021-11-24	146.00	148.34	143.66	146.00	108.24	5,305
2021-11-23	146.00	146.00	146.00	146.00	108.24	0
2021-11-22	146.00	146.00	146.00	146.00	108.24	0
2021-11-19	146.00	146.00	146.00	146.00	108.24	0
2021-11-18	146.00	148.34	146.00	146.00	108.24	3,351
2021-11-17	146.00	148.34	146.00	146.00	108.24	1,181
2021-11-16	146.00	146.00	145.00	146.00	108.24	700
2021-11-15	146.00	149.00	146.00	146.00	108.24	23
2021-11-12	145.00	145.00	142.66	145.00	107.50	676
2021-11-11	145.00	145.00	145.00	145.00	107.50	0
2021-11-10	145.00	145.00	143.00	145.00	107.50	2,298
2021-11-09	145.00	145.00	145.00	145.00	107.50	0
2021-11-08	145.00	145.00	142.66	145.00	107.50	26,000
2021-11-05	145.00	145.00	145.00	145.00	107.50	0
2021-11-04	144.00	147.00	144.00	144.00	106.76	7,000
2021-11-03	144.00	147.00	141.90	144.00	105.72	11,453
2021-11-02	144.00	147.00	144.00	144.00	105.72	9,190
2021-11-01	144.00	147.00	144.00	144.00	105.72	15,129
2021-10-29	143.50	147.00	141.60	144.00	105.72	16,906
2021-10-28	143.50	143.50	143.50	143.50	105.35	0
2021-10-27	144.00	145.66	144.00	144.00	105.72	24,071
2021-10-26	143.00	143.00	140.60	143.00	104.99	1,517
2021-10-25	143.00	144.66	143.00	143.00	104.99	7,000
2021-10-22	141.00	145.00	139.00	142.00	104.25	43,872

← NewerPage 21 of 22 · 1,262 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.