Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

National Securi (NSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.38 35.2548 34.38 35.2548 20
2nd Apr 2026 (Thu) 34.38 35.2548 34.38 35.2548 20
1st Apr 2026 (Wed) 34.38 35.4912 34.38 35.4912 100
31st Mar 2026 (Tue) 34.38 34.86 34.38 35.055 102
30th Mar 2026 (Mon) 34.73 34.73 33.7784 33.7784 0
27th Mar 2026 (Fri) 34.73 34.73 34.1272 34.1272 15
26th Mar 2026 (Thu) 34.73 34.73 34.73 34.2681 100
25th Mar 2026 (Wed) 34.57 35.2888 34.57 35.2888 82
24th Mar 2026 (Tue) 34.57 34.57 34.57 34.7848 0
23rd Mar 2026 (Mon) 34.43 34.8986 34.43 34.8986 0
20th Mar 2026 (Fri) 34.43 34.43 34.43 34.1899 0
19th Mar 2026 (Thu) 34.69 34.69 34.59 35.1794 0
18th Mar 2026 (Wed) 35.48 35.48 35.48 35.2143 0
17th Mar 2026 (Tue) 35.18 35.8603 35.18 35.8603 0
16th Mar 2026 (Mon) 35.18 35.5492 35.18 35.5492 0
13th Mar 2026 (Fri) 35.18 35.18 34.833 34.833 2
12th Mar 2026 (Thu) 35.18 35.18 35.09 34.975 7
11th Mar 2026 (Wed) 36.60 36.60 35.9918 35.9918 0
10th Mar 2026 (Tue) 36.60 36.60 36.60 36.0912 116
9th Mar 2026 (Mon) 35.51 35.84 35.51 35.84 0
6th Mar 2026 (Fri) 35.51 35.51 35.1898 35.1898 18
5th Mar 2026 (Thu) 35.51 35.70 35.51 35.6719 190
4th Mar 2026 (Wed) 35.93 36.4383 35.93 36.4383 0
3rd Mar 2026 (Tue) 35.93 36.085 35.93 36.105 0
2nd Mar 2026 (Mon) 37.55 37.81 37.40 37.68 4,311
27th Feb 2026 (Fri) 38.34 38.35 38.34 38.2438 100
26th Feb 2026 (Thu) 38.415 38.415 38.41 38.4738 607
25th Feb 2026 (Wed) 38.45 39.1237 38.45 39.1237 0
24th Feb 2026 (Tue) 38.45 38.8241 38.45 38.8241 0
23rd Feb 2026 (Mon) 38.45 38.45 38.13 38.0914 131
20th Feb 2026 (Fri) 37.59 38.3692 37.59 38.3692 66
19th Feb 2026 (Thu) 37.59 37.6416 37.59 37.6416 0
18th Feb 2026 (Wed) 37.59 37.6925 37.59 37.6925 0
17th Feb 2026 (Tue) 37.59 37.59 37.4634 37.4634 0
16th Feb 2026 (Mon) 37.59 37.59 37.35 37.5976 283
13th Feb 2026 (Fri) 37.59 37.59 37.35 37.5976 283
12th Feb 2026 (Thu) 37.32 37.625 37.32 37.625 48
11th Feb 2026 (Wed) 37.32 38.04 37.32 38.04 0
10th Feb 2026 (Tue) 37.32 37.3995 37.32 37.3995 0
9th Feb 2026 (Mon) 37.32 37.32 37.32 37.2907 100
6th Feb 2026 (Fri) 35.805 36.8798 35.805 36.8798 0
5th Feb 2026 (Thu) 35.805 35.805 35.805 35.805 100
FTSE 100 Latest
Value10,436.29
Change71.50