LSE · NTN · stock
Northern 3 VCT Ord (NTN) stock price history
Every LSE trading session of Northern 3 VCT Ord from Dec 17, 2001 to Sep 25, 2026: 6,294 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTN adjusted close, 2001 to 2026
- £1.05
- All time high, 2021
- £0.8645
- 52 week high, £0.0081 low
- 6,294
- Daily sessions since 2001
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
NTN key facts
- Northern 3 VCT Ord (NTN) closed at £0.8200 on Sep 25, 2026 on LSE.
- NTN's all time high close is £1.05, set on Aug 6, 2021; its all time low close is £0.0081 on Jun 11, 2026.
- NTN's 52 week range is £0.0081 to £0.8645.
- NTN returned -2.3% over the year to Sep 25, 2026 and -15.7% over five years.
- Over ten years NTN returned -10%, -1.0% a year compounded.
- NTN's deepest drawdown was -99.2% from Aug 6, 2021 to Jun 11, 2026.
- DataCedar holds 6,294 daily sessions of NTN history from Dec 17, 2001 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
NTN price chart, 2001 to 2026
NTN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.3% |
| 6 months | -1.8% |
| Year to date | +9,782% |
| 1 year | -2.3% |
| 3 years | -3.4% |
| 5 years | -15.7% |
| 10 years | -9.9% |
| Since Dec 17, 2001 | -12.6% |
| Compound annual growth, 24.8 years | -0.5% |
NTN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.05 on Aug 6, 2021
- All time low close
- £0.0081 on Jun 11, 2026
- 52 week high
- £0.8645 on Nov 28, 2025
- 52 week low
- £0.0081 on Jun 11, 2026
- Deepest drawdown
- -99.2% from Aug 6, 2021 to Jun 11, 2026, not yet recovered
- Best single session
- +9,900% on Mar 16, 2026
- Worst single session
- -99.0% on Mar 5, 2026
- Volatility, 1 year annualised
- 1,958%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2009, +24%
- Worst calendar year
- 2025, -99%
NTN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 17, 2001; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0083 | £0.8597 | £0.0081 | £0.8200 | +9,782% | 5.6M | 186 |
| 2025 | £0.8243 | £0.8645 | £0.0083 | £0.0083 | -99.0% | 2.7M | 253 |
| 2024 | £0.8389 | £0.8589 | £0.8041 | £0.8243 | -1.7% | 2.1M | 254 |
| 2023 | £0.8484 | £0.8734 | £0.7836 | £0.8389 | -1.1% | 1.7M | 251 |
| 2022 | £1.00 | £1.01 | £0.8335 | £0.8484 | -15.4% | 1.4M | 250 |
| 2021 | £0.8819 | £1.07 | £0.5432 | £1.00 | +13.7% | 1.3M | 253 |
| 2020 | £0.8568 | £0.9066 | £0.6276 | £0.8819 | +0.6% | 1.1M | 254 |
| 2019 | £0.8960 | £0.8986 | £0.8415 | £0.8765 | -2.2% | 1.7M | 253 |
| 2018 | £0.9154 | £0.9253 | £0.8114 | £0.8960 | -3.4% | 1.2M | 253 |
| 2017 | £1.02 | £1.02 | £0.9054 | £0.9278 | -8.5% | 1.1M | 252 |
| 2016 | £0.9487 | £1.02 | £0.8453 | £1.01 | +6.9% | 1.4M | 253 |
| 2015 | £0.9301 | £1.03 | £0.8593 | £0.9487 | +2.0% | 1.5M | 253 |
| 2014 | £0.9221 | £0.9863 | £0.9122 | £0.9301 | +0.9% | 975.2K | 253 |
| 2013 | £0.8200 | £0.9417 | £0.7927 | £0.9221 | +12.5% | 1.4M | 253 |
| 2012 | £0.7663 | £0.8223 | £0.7328 | £0.8200 | +7.0% | 1.6M | 251 |
| 2011 | £0.7301 | £0.8044 | £0.7128 | £0.7663 | +5.0% | 1.3M | 252 |
| 2010 | £0.7325 | £0.7721 | £0.6806 | £0.7301 | -0.3% | 860.4K | 253 |
| 2009 | £0.5689 | £0.7522 | £0.3958 | £0.7325 | +24.4% | 808.9K | 253 |
| 2008 | £0.8555 | £0.8580 | £0.5244 | £0.5887 | -31.2% | 1.9M | 254 |
| 2007 | £0.8503 | £0.8702 | £0.7909 | £0.8555 | +0.6% | 245.3K | 253 |
| 2006 | £0.8402 | £0.8600 | £0.7413 | £0.8503 | +1.2% | 117.2K | 252 |
| 2005 | £0.8400 | £0.8598 | £0.5831 | £0.8402 | +0.0% | 213.6K | 260 |
| 2004 | £0.8892 | £0.8893 | £0.7213 | £0.8400 | -5.5% | 120K | 262 |
| 2003 | £0.9385 | £0.9386 | £0.7410 | £0.8892 | -5.3% | 210K | 261 |
| 2002 | £0.9385 | £0.9879 | £0.8694 | £0.9385 | 0.0% | 272.8K | 261 |
| 2001 | £0.9385 | £0.9385 | £0.9385 | £0.9385 | n/a | 0 | 11 |
NTN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.8200 | 0.0% |
| August 2026 | £0.8200 | -2.9% |
| July 2026 | £0.8447 | +4.3% |
| June 2026 | £0.8098 | -3.0% |
| May 2026 | £0.8348 | 0.0% |
| April 2026 | £0.8348 | +9,900% |
| March 2026 | £0.0083 | -99.0% |
| February 2026 | £0.8348 | +9,960% |
| January 2026 | £0.0083 | 0.0% |
| December 2025 | £0.0083 | -99.0% |
| November 2025 | £0.8495 | +10,019% |
| October 2025 | £0.0084 | -99.0% |
About the NTN data
Daily bars. 6,294 sessions from Dec 17, 2001 to Sep 25, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
NTN share price history
