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!

Northern Trust (NTRSO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 18.60 18.73 18.58 18.73 332
9th Jul 2026 (Thu) 18.79 18.79 18.79 18.785 502
8th Jul 2026 (Wed) 18.78 18.78 18.69 18.81 472
7th Jul 2026 (Tue) 18.97 18.97 18.86 18.895 1,106
6th Jul 2026 (Mon) 18.91 19.005 18.91 19.005 433
3rd Jul 2026 (Fri) 18.89 18.89 18.89 18.89 0
2nd Jul 2026 (Thu) 18.89 18.89 18.89 18.89 0
1st Jul 2026 (Wed) 18.83 18.89 18.83 18.90 594
30th Jun 2026 (Tue) 18.57 18.83 18.52 18.77 3,939
29th Jun 2026 (Mon) 18.49 18.49 18.49 18.50 130
26th Jun 2026 (Fri) 18.35 18.37 18.31 18.37 812
25th Jun 2026 (Thu) 18.40 18.40 18.34 18.35 209
24th Jun 2026 (Wed) 18.41 18.41 18.32 18.35 2,748
23rd Jun 2026 (Tue) 18.33 18.35 18.33 18.33 1,803
22nd Jun 2026 (Mon) 18.41 18.41 18.33 18.36 801
19th Jun 2026 (Fri) 18.53 18.53 18.51 18.53 304
18th Jun 2026 (Thu) 18.53 18.53 18.51 18.53 304
17th Jun 2026 (Wed) 18.42 18.49 18.40 18.47 1,006
16th Jun 2026 (Tue) 18.375 18.42 18.375 18.42 1,202
15th Jun 2026 (Mon) 18.36 18.36 18.30 18.37 2,380
12th Jun 2026 (Fri) 18.61 18.61 18.57 18.56 1,200
11th Jun 2026 (Thu) 18.63 18.63 18.63 18.61 100
10th Jun 2026 (Wed) 18.555 18.60 18.555 18.52 1,260
9th Jun 2026 (Tue) 18.51 18.57 18.50 18.56 4,469
8th Jun 2026 (Mon) 18.66 18.66 18.60 18.545 1,739
5th Jun 2026 (Fri) 18.70 18.70 18.67 18.63 2,923
4th Jun 2026 (Thu) 18.75 18.78 18.75 18.75 615
3rd Jun 2026 (Wed) 18.70 18.73 18.62 18.74 12,799
2nd Jun 2026 (Tue) 18.87 18.87 18.74 18.78 4,267
1st Jun 2026 (Mon) 18.83 18.86 18.83 18.885 536
29th May 2026 (Fri) 18.91 18.91 18.89 18.87 1,211
28th May 2026 (Thu) 18.96 18.96 18.96 18.94 111
27th May 2026 (Wed) 18.87 18.92 18.87 18.90 3,100
26th May 2026 (Tue) 18.74 18.78 18.67 18.82 3,201
25th May 2026 (Mon) 18.72 18.72 18.70 18.70 78
22nd May 2026 (Fri) 18.72 18.72 18.70 18.70 78
21st May 2026 (Thu) 18.72 18.72 18.68 18.69 619
20th May 2026 (Wed) 18.72 18.83 18.72 18.81 4,059
19th May 2026 (Tue) 18.84 18.89 18.75 18.75 5,440
18th May 2026 (Mon) 18.92 18.92 18.92 19.02 197
15th May 2026 (Fri) 19.06 19.06 19.04 19.04 350
14th May 2026 (Thu) 19.20 19.20 19.20 19.22 154
13th May 2026 (Wed) 19.16 19.17 19.16 19.20 900
12th May 2026 (Tue) 19.20 19.20 19.18 19.19 3,244
11th May 2026 (Mon) 19.25 19.26 19.23 19.24 6,923
FTSE 100 Latest
Value10,497.29
Change24.84