LSE - Delayed Quote
GBp
Northern 3 VCT Ord (NTN.L)
82.00
0.00
(0.00%)
At close: September 24 at 5:15:00 PM GMT+1
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 29, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 28, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 27, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 26, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 23, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 22, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 21, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 20, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 19, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 16, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 15, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 14, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 13, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 12, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 9, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 8, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 7, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 6, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 5, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 2, 2026
0.82
0.82
0.82
0.82
0.82
-
Oct 1, 2026
0.82
0.82
0.82
0.82
0.82
-
Sep 30, 2026
0.82
0.82
0.82
0.82
0.82
-
Sep 29, 2026
0.82
0.82
0.82
0.82
0.82
-
Sep 28, 2026
0.82
0.82
0.82
0.82
0.82
-
Sep 25, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 24, 2026
82.00
81.70
81.20
82.00
82.00
2,168,072
Sep 23, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 22, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 21, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 18, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 17, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 16, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 15, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 14, 2026
0.82
0.82
0.82
0.82
0.82
-
Sep 11, 2026
82.00
80.50
80.50
82.00
82.00
27,126
Sep 10, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 9, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 8, 2026
82.00
83.50
83.50
82.00
82.00
2,277
Sep 7, 2026
82.00
80.50
80.50
82.00
82.00
4,093
Sep 4, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 3, 2026
82.00
80.50
80.50
82.00
82.00
10,785
Sep 2, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 1, 2026
82.00
80.50
80.50
82.00
82.00
5,000
Aug 28, 2026
82.00
83.50
80.50
82.00
82.00
7,393
Aug 27, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 26, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 25, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 24, 2026
82.00
80.50
80.50
82.00
82.00
753
Aug 21, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 20, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 19, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 18, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 17, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 14, 2026
0.82
0.82
0.82
0.82
0.82
-
Aug 13, 2026
0.82
0.82
0.82
0.82
0.82
-
Aug 12, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 11, 2026
82.00
80.50
80.50
82.00
82.00
7,447
Aug 10, 2026
82.00
80.50
80.50
82.00
82.00
10,568
Aug 7, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 6, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
82.00
80.50
80.50
82.00
82.00
7,452
Aug 5, 2026
84.50
84.50
84.50
84.50
84.47
-
Aug 4, 2026
84.50
86.00
82.50
84.50
84.47
49,505
Aug 3, 2026
84.50
83.00
83.00
84.50
84.47
4,525
Jul 31, 2026
84.50
84.50
84.50
84.50
84.47
-
Jul 30, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 29, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 28, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 27, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 24, 2026
81.00
80.85
80.35
81.00
80.98
2,626,471
Jul 23, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 22, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 21, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 20, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 17, 2026
81.00
79.50
79.50
81.00
80.98
20,000
Jul 16, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 15, 2026
81.00
79.50
79.50
81.00
80.98
6,015
Jul 14, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 13, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 10, 2026
81.00
82.00
82.00
81.00
80.98
2,500
Jul 9, 2026
81.00
79.50
79.50
81.00
80.98
7,733
Jul 8, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 7, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 6, 2026
81.00
81.00
81.00
81.00
80.98
-
Jul 3, 2026
81.00
79.50
79.50
81.00
80.98
10,977
Jul 2, 2026
81.00
79.50
79.50
81.00
80.98
5,266
Jul 1, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 30, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 29, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 26, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 25, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 24, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 23, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 22, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 19, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 18, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 17, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 16, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 15, 2026
81.00
81.00
81.00
81.00
80.98
-
Jun 12, 2026
0.81
0.81
0.81
0.81
0.81
-
Jun 11, 2026
0.81
0.81
0.81
0.81
0.81
-
Jun 10, 2026
0.83
0.83
0.83
0.83
0.83
-
Jun 9, 2026
0.83
0.83
0.83
0.83
0.83
-
Jun 8, 2026
0.83
0.83
0.83
0.83
0.83
-
Jun 5, 2026
0.83
0.83
0.83
0.83
0.83
-
Jun 4, 2026
0.83
0.83
0.83
0.83
0.83
-
Jun 3, 2026
0.83
0.83
0.83
0.83
0.83
-
Jun 2, 2026
83.50
83.50
83.50
83.50
83.48
-
Jun 1, 2026
83.50
80.50
80.50
83.50
83.48
5,266
May 29, 2026
83.50
83.50
83.50
83.50
83.48
-
May 28, 2026
83.50
83.50
83.50
83.50
83.48
-
May 27, 2026
83.50
83.50
83.50
83.50
83.48
-
May 26, 2026
83.50
80.50
80.50
83.50
83.48
4,000
May 22, 2026
83.50
83.50
83.50
83.50
83.48
-
May 21, 2026
83.50
83.50
83.50
83.50
83.48
-
May 20, 2026
83.50
83.50
83.50
83.50
83.48
-
May 19, 2026
83.50
83.50
83.50
83.50
83.48
-
May 18, 2026
83.50
83.50
83.50
83.50
83.48
-
May 15, 2026
83.50
83.50
83.50
83.50
83.48
-
May 14, 2026
83.50
80.50
80.50
83.50
83.48
5,793
May 13, 2026
83.50
83.50
83.50
83.50
83.48
-
May 12, 2026
83.50
83.50
83.50
83.50
83.48
-
May 11, 2026
83.50
83.50
83.50
83.50
83.48
-
May 8, 2026
83.50
82.53
82.53
83.50
83.48
38
May 7, 2026
83.50
83.50
83.50
83.50
83.48
-
May 6, 2026
83.50
83.50
83.50
83.50
83.48
-
May 5, 2026
83.50
83.50
83.50
83.50
83.48
-
May 1, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 30, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 29, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 28, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 27, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 24, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 23, 2026
83.50
82.00
82.00
83.50
83.48
9
Apr 22, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 21, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 20, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 17, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 16, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 15, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 14, 2026
83.50
83.50
83.50
83.50
83.48
-
Apr 13, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 10, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 9, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 8, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 7, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 2, 2026
0.83
0.83
0.83
0.83
0.83
-
Apr 1, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 31, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 30, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 27, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 26, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 25, 2026
83.50
82.53
82.53
83.50
83.48
506,992
Mar 24, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 23, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 20, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 19, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 18, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 17, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 16, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 13, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 12, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 11, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 10, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 9, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 6, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 5, 2026
0.83
0.83
0.83
0.83
0.83
-
Mar 4, 2026
83.50
83.50
83.50
83.50
83.48
-
Mar 3, 2026
83.50
82.00
82.00
83.50
83.48
10,005
Mar 2, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 27, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 26, 2026
83.50
85.00
85.00
83.50
83.48
1,164
Feb 25, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 24, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 23, 2026
83.50
82.00
82.00
83.50
83.48
10,779
Feb 20, 2026
83.50
82.00
82.00
83.50
83.48
3,060
Feb 19, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 18, 2026
83.50
82.00
82.00
83.50
83.48
43,332
Feb 17, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 16, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 13, 2026
83.50
82.00
82.00
83.50
83.48
7,004
Feb 12, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 11, 2026
83.50
83.50
83.50
83.50
83.48
-
Feb 10, 2026
83.50
82.00
82.00
83.50
83.48
5,266
Feb 9, 2026
83.50
82.00
82.00
83.50
83.48
850
Feb 6, 2026
83.00
83.00
83.00
83.00
82.98
-
Feb 5, 2026
83.00
83.00
83.00
83.00
82.98
-
Feb 4, 2026
83.00
83.00
83.00
83.00
82.98
-
Feb 3, 2026
83.00
83.00
83.00
83.00
82.98
-
Feb 2, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 30, 2026
0.83
0.83
0.83
0.83
0.83
-
Jan 29, 2026
0.83
0.83
0.83
0.83
0.83
-
Jan 28, 2026
0.83
0.83
0.83
0.83
0.83
-
Jan 27, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 26, 2026
83.00
81.50
81.50
83.00
82.98
5,421
Jan 23, 2026
83.00
84.50
84.50
83.00
82.98
1,733
Jan 22, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 21, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 20, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 19, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 16, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 15, 2026
83.00
81.50
81.50
83.00
82.98
1
Jan 14, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 13, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 12, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 9, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 8, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 7, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 6, 2026
83.00
83.00
83.00
83.00
82.98
-
Jan 5, 2026
0.83
0.83
0.83
0.83
0.83
-
Jan 2, 2026
0.83
0.83
0.83
0.83
0.83
-
Dec 31, 2025
0.83
0.83
0.83
0.83
0.83
-
Dec 30, 2025
0.83
0.83
0.83
0.83
0.83
-
Dec 29, 2025
0.83
0.83
0.83
0.83
0.83
-
Dec 24, 2025
0.83
0.83
0.83
0.83
0.83
-
Dec 23, 2025
0.83
0.83
0.83
0.83
0.83
-
Dec 22, 2025
0.83
0.83
0.83
0.83
0.83
-
Dec 19, 2025
0.83
0.83
0.83
0.83
0.83
-
Dec 18, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
83.00
83.00
83.00
83.00
82.98
-
Dec 17, 2025
85.00
83.50
83.50
85.00
84.95
1,307
Dec 16, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 15, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 12, 2025
85.00
86.50
86.50
85.00
84.95
2,303
Dec 11, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 10, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 9, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 8, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 5, 2025
85.00
84.24
84.24
85.00
84.95
454,223
Dec 4, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 3, 2025
85.00
83.50
83.50
85.00
84.95
1,636
Dec 2, 2025
85.00
85.00
85.00
85.00
84.95
-
Dec 1, 2025
85.00
86.50
86.50
85.00
84.95
6,896
Nov 28, 2025
85.00
86.50
86.50
85.00
84.95
81
Nov 27, 2025
85.00
85.00
85.00
85.00
84.95
-
Nov 26, 2025
85.00
85.00
85.00
85.00
84.95
-
Nov 25, 2025
85.00
83.50
83.50
85.00
84.95
5,694
Nov 24, 2025
85.00
85.00
85.00
85.00
84.95
-
Nov 21, 2025
85.00
83.50
83.50
85.00
84.95
2,090
Nov 20, 2025
84.00
84.00
84.00
84.00
83.96
-
Nov 19, 2025
84.00
84.00
84.00
84.00
83.96
-
Nov 18, 2025
84.00
84.00
84.00
84.00
83.96
-
Nov 17, 2025
84.00
84.00
84.00
84.00
83.96
-
Nov 14, 2025
84.00
84.00
84.00
84.00
83.96
-
Nov 13, 2025
84.00
84.00
84.00
84.00
83.96
-
Nov 12, 2025
84.00
84.00
84.00
84.00
83.96
-
Nov 11, 2025
0.84
0.84
0.84
0.84
0.84
-
Nov 10, 2025
0.84
0.84
0.84
0.84
0.84
-
Nov 7, 2025
0.84
0.84
0.84
0.84
0.84
-
Nov 6, 2025
0.84
0.84
0.84
0.84
0.84
-
Nov 5, 2025
0.84
0.84
0.84
0.84
0.84
-
Nov 4, 2025
0.84
0.84
0.84
0.84
0.84
-
Nov 3, 2025
0.84
0.84
0.84
0.84
0.84
-
