LSE · NVT · stock
Northern Venture Trust Ord (NVT) stock price history
Every LSE trading session of Northern Venture Trust Ord from Oct 31, 1995 to Nov 12, 2026: 5,932 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.
NVT adjusted close, 1995 to 2026
- £1.15
- All time high, 2000
- £0.5898
- 52 week high, £0.0055 low
- 5,932
- Daily sessions since 1995
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
NVT key facts
- Northern Venture Trust Ord (NVT) closed at £0.5600 on Nov 12, 2026 on LSE.
- NVT's all time high close is £1.15, set on Sep 19, 2000; its all time low close is £0.0055 on Jul 1, 2026.
- NVT's 52 week range is £0.0055 to £0.5898.
- NVT returned +1.1% over the year to Nov 12, 2026 and -16.6% over five years.
- Over ten years NVT returned -21%, -2.3% a year compounded.
- NVT's deepest drawdown was -99.5% from Oct 10, 2000 to Jul 1, 2026.
- DataCedar holds 5,932 daily sessions of NVT history from Oct 31, 1995 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
NVT price chart, 1995 to 2026
NVT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +9,727% |
| Year to date | +9,814% |
| 1 year | +1.1% |
| 3 years | +2.1% |
| 5 years | -16.6% |
| 10 years | -20.6% |
| Since Oct 31, 1995 | -41.3% |
| Compound annual growth, 31.0 years | -1.7% |
NVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.15 on Sep 19, 2000
- All time low close
- £0.0055 on Jul 1, 2026
- 52 week high
- £0.5898 on Aug 3, 2026
- 52 week low
- £0.0055 on Jul 1, 2026
- Deepest drawdown
- -99.5% from Oct 10, 2000 to Jul 1, 2026, not yet recovered
- Best single session
- +9,900% on Oct 7, 2025
- Worst single session
- -99.0% on Dec 8, 2025
- Volatility, 1 year annualised
- 1,958%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2000, +45%
- Worst calendar year
- 2025, -99%
NVT 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. 1995 starts on Oct 31, 1995; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0056 | £0.5898 | £0.0055 | £0.5600 | +9,814% | 101.3K | 184 |
| 2025 | £0.5394 | £0.5831 | £0.0055 | £0.0056 | -99.0% | 1.4M | 198 |
| 2024 | £0.5537 | £0.5731 | £0.5247 | £0.5394 | -2.6% | 39.3K | 190 |
| 2023 | £0.5679 | £0.5849 | £0.5436 | £0.5537 | -2.5% | 860K | 158 |
| 2022 | £0.6670 | £0.6733 | £0.5556 | £0.5679 | -14.9% | 594.7K | 153 |
| 2021 | £0.6298 | £0.7631 | £0.5813 | £0.6670 | +2.0% | 1.3M | 120 |
| 2020 | £0.6197 | £0.6673 | £0.4454 | £0.6537 | +5.5% | 499.4K | 136 |
| 2019 | £0.6290 | £0.6580 | £0.6003 | £0.6197 | -1.5% | 949.6K | 128 |
| 2018 | £0.6673 | £0.6767 | £0.5804 | £0.6290 | -5.1% | 1.3M | 115 |
| 2017 | £0.7487 | £0.8357 | £0.6286 | £0.6625 | -9.8% | 2.8M | 148 |
| 2016 | £0.7549 | £0.8160 | £0.6567 | £0.7342 | +0.2% | 2.5M | 141 |
| 2015 | £0.7344 | £0.8177 | £0.7135 | £0.7331 | -2.4% | 1.3M | 139 |
| 2014 | £0.7892 | £0.8554 | £0.7296 | £0.7513 | -4.8% | 1.4M | 130 |
| 2013 | £0.6952 | £0.8987 | £0.6918 | £0.7892 | +12.5% | 1.5M | 116 |
| 2012 | £0.7296 | £0.7456 | £0.6243 | £0.7014 | -2.6% | 1.4M | 134 |
| 2011 | £0.7197 | £0.7475 | £0.6573 | £0.7200 | +0.0% | 713.8K | 159 |
| 2010 | £0.6497 | £0.7673 | £0.6185 | £0.7197 | +10.8% | 9.5M | 235 |
| 2009 | £0.5655 | £0.6617 | £0.3355 | £0.6497 | +14.9% | 1.4M | 230 |
| 2008 | £0.6513 | £0.6608 | £0.3785 | £0.5655 | -13.2% | 975.1K | 224 |
| 2007 | £0.6798 | £0.7757 | £0.5936 | £0.6513 | -4.2% | 1M | 244 |
| 2006 | £0.6891 | £0.7371 | £0.6413 | £0.6798 | -1.4% | 154.2K | 170 |
| 2005 | £0.7655 | £0.9091 | £0.6699 | £0.6891 | -10.0% | 49.8K | 180 |
| 2004 | £0.6697 | £0.7893 | £0.5740 | £0.7655 | +14.3% | 15.2K | 172 |
| 2003 | £0.6217 | £0.7126 | £0.4782 | £0.6697 | +7.7% | 1.5M | 257 |
| 2002 | £0.7649 | £0.8318 | £0.5020 | £0.6217 | -18.7% | 741.5K | 261 |
| 2001 | £0.9750 | £1.03 | £0.6214 | £0.7649 | -21.6% | 924.9K | 261 |
| 2000 | £0.6737 | £1.24 | £0.6021 | £0.9750 | +44.7% | 1.4M | 260 |
| 1999 | £0.7834 | £0.7882 | £0.5256 | £0.6737 | -14.0% | 1.2M | 261 |
| 1998 | £0.8929 | £0.9073 | £0.7641 | £0.7834 | -12.3% | 25K | 261 |
| 1997 | £0.8736 | £0.9547 | £0.8498 | £0.8929 | +2.2% | 0 | 261 |
| 1996 | £0.9067 | £0.9067 | £0.8686 | £0.8736 | -3.7% | 0 | 262 |
| 1995 | £0.9544 | £0.9640 | £0.9067 | £0.9067 | n/a | 0 | 44 |
NVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5600 | 0.0% |
| October 2026 | £0.5600 | +9,900% |
| September 2026 | £0.0056 | -99.0% |
| August 2026 | £0.5600 | -2.6% |
| July 2026 | £0.5749 | +4.5% |
| June 2026 | £0.5499 | +9,549% |
| May 2026 | £0.0057 | 0.0% |
| April 2026 | £0.0057 | -99.0% |
| March 2026 | £0.5699 | +9,900% |
| February 2026 | £0.0057 | +0.9% |
| January 2026 | £0.0056 | 0.0% |
| December 2025 | £0.0056 | -99.0% |
About the NVT data
Daily bars. 5,932 sessions from Oct 31, 1995 to Nov 12, 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 Nov 5, 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 Oct 31, 1995, 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/lse%3ANVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
NVT share price history
