North Atlantic Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4,100.00 | 4,220.00 | 4,000.00 | 4,000.00 | 382.97 | 66,390 |
| 2024-08-30 | 4,220.00 | 4,220.00 | 4,100.00 | 4,100.00 | 392.54 | 104,490 |
| 2024-08-29 | 4,240.00 | 4,250.00 | 4,130.00 | 4,130.00 | 395.41 | 73,570 |
| 2024-08-28 | 4,250.00 | 4,260.00 | 4,180.00 | 4,220.00 | 404.03 | 127,830 |
| 2024-08-27 | 4,240.00 | 4,290.00 | 4,200.00 | 4,210.00 | 403.07 | 934,790 |
| 2024-08-23 | 4,240.00 | 4,280.00 | 4,210.00 | 4,230.00 | 404.99 | 276,440 |
| 2024-08-22 | 4,140.00 | 4,320.00 | 4,010.00 | 4,200.00 | 402.11 | 451,380 |
| 2024-08-21 | 4,050.00 | 4,162.00 | 4,000.00 | 4,080.00 | 390.62 | 51,550 |
| 2024-08-20 | 4,190.00 | 4,190.00 | 4,080.00 | 4,080.00 | 390.62 | 35,550 |
| 2024-08-19 | 4,150.00 | 4,186.25 | 4,079.42 | 4,180.00 | 400.20 | 23,870 |
| 2024-08-16 | 4,090.00 | 4,190.00 | 4,064.24 | 4,150.00 | 397.33 | 55,250 |
| 2024-08-15 | 4,030.00 | 4,100.00 | 3,977.64 | 4,100.00 | 392.54 | 36,140 |
| 2024-08-14 | 3,960.00 | 4,050.00 | 3,932.00 | 4,050.00 | 387.75 | 29,210 |
| 2024-08-13 | 3,960.00 | 4,010.00 | 3,940.50 | 3,960.00 | 379.14 | 53,030 |
| 2024-08-12 | 4,010.00 | 4,018.96 | 3,908.00 | 4,010.00 | 383.92 | 29,970 |
| 2024-08-09 | 4,010.00 | 4,010.00 | 3,954.41 | 4,010.00 | 383.92 | 28,630 |
| 2024-08-08 | 3,920.00 | 3,960.58 | 3,860.00 | 3,950.00 | 378.18 | 42,340 |
| 2024-08-07 | 3,940.00 | 4,020.00 | 3,940.00 | 3,940.00 | 377.22 | 72,590 |
| 2024-08-06 | 3,950.00 | 4,042.45 | 3,880.00 | 3,880.00 | 371.48 | 121,810 |
| 2024-08-05 | 4,040.00 | 4,072.27 | 3,850.00 | 3,850.00 | 368.60 | 73,530 |
| 2024-08-02 | 4,300.00 | 4,390.00 | 4,100.00 | 4,100.00 | 392.54 | 110,880 |
| 2024-08-01 | 4,270.00 | 4,400.00 | 4,270.00 | 4,400.00 | 421.26 | 162,230 |
| 2024-07-31 | 4,280.00 | 4,350.00 | 4,223.56 | 4,350.00 | 416.47 | 152,300 |
| 2024-07-30 | 4,150.00 | 4,280.00 | 4,150.00 | 4,280.00 | 409.77 | 104,020 |
| 2024-07-29 | 4,210.00 | 4,220.00 | 4,150.00 | 4,200.00 | 402.11 | 186,430 |
| 2024-07-26 | 4,140.00 | 4,200.00 | 4,097.10 | 4,180.00 | 400.20 | 87,110 |
| 2024-07-25 | 4,140.00 | 4,150.00 | 4,010.00 | 4,100.00 | 392.54 | 62,410 |
| 2024-07-24 | 4,090.00 | 4,119.66 | 4,023.20 | 4,050.00 | 387.75 | 297,380 |
| 2024-07-23 | 4,150.00 | 4,150.00 | 4,040.80 | 4,130.00 | 395.41 | 28,000 |
| 2024-07-22 | 4,090.00 | 4,150.00 | 4,022.07 | 4,150.00 | 397.33 | 34,490 |
| 2024-07-19 | 4,140.00 | 4,140.00 | 4,010.00 | 4,080.00 | 390.62 | 280,040 |
| 2024-07-18 | 4,010.00 | 4,140.00 | 4,010.00 | 4,140.00 | 396.37 | 141,190 |
| 2024-07-17 | 4,060.00 | 4,070.00 | 4,000.00 | 4,040.00 | 386.79 | 35,990 |
| 2024-07-16 | 3,990.00 | 4,065.00 | 3,990.00 | 4,030.00 | 385.84 | 55,900 |
| 2024-07-15 | 4,130.00 | 4,130.00 | 4,041.05 | 4,080.00 | 390.62 | 100,340 |
| 2024-07-12 | 3,960.00 | 4,140.00 | 3,960.00 | 4,100.00 | 392.54 | 49,790 |
| 2024-07-11 | 4,080.00 | 4,080.00 | 3,950.00 | 3,970.00 | 380.09 | 141,240 |
| 2024-07-10 | 4,130.00 | 4,140.00 | 4,000.00 | 4,060.00 | 388.71 | 167,390 |
| 2024-07-09 | 4,080.00 | 4,084.17 | 3,950.00 | 4,060.00 | 388.71 | 61,170 |
| 2024-07-08 | 4,130.00 | 4,130.00 | 4,010.00 | 4,080.00 | 390.62 | 62,810 |
| 2024-07-05 | 4,040.00 | 4,150.00 | 3,971.74 | 4,100.00 | 392.54 | 162,350 |
| 2024-07-04 | 3,950.00 | 4,060.00 | 3,938.80 | 4,060.00 | 388.71 | 73,340 |
| 2024-07-03 | 3,930.00 | 3,980.00 | 3,880.42 | 3,980.00 | 381.05 | 131,530 |
| 2024-07-02 | 3,930.00 | 3,950.00 | 3,900.00 | 3,940.00 | 377.22 | 15,810 |
| 2024-07-01 | 3,930.00 | 3,930.00 | 3,886.00 | 3,890.00 | 372.43 | 35,730 |
| 2024-06-28 | 3,890.00 | 3,940.00 | 3,890.00 | 3,940.00 | 377.22 | 45,020 |
| 2024-06-27 | 3,930.00 | 3,930.00 | 3,897.60 | 3,900.00 | 373.39 | 15,880 |
| 2024-06-26 | 3,880.00 | 3,930.00 | 3,848.00 | 3,930.00 | 376.26 | 182,570 |
| 2024-06-25 | 3,880.00 | 3,930.00 | 3,800.00 | 3,830.00 | 366.69 | 123,890 |
| 2024-06-24 | 3,850.00 | 3,950.00 | 3,850.00 | 3,850.00 | 368.60 | 497,430 |
| 2024-06-21 | 3,960.00 | 3,970.00 | 3,830.00 | 3,930.00 | 376.26 | 162,630 |
| 2024-06-20 | 3,980.00 | 3,980.00 | 3,940.00 | 3,950.00 | 378.18 | 108,120 |
| 2024-06-19 | 3,900.00 | 3,980.00 | 3,892.40 | 3,980.00 | 381.05 | 88,850 |
| 2024-06-18 | 3,930.00 | 3,933.59 | 3,894.44 | 3,900.00 | 373.39 | 137,390 |
| 2024-06-17 | 3,950.00 | 3,985.20 | 3,890.00 | 3,920.00 | 375.31 | 39,900 |
| 2024-06-14 | 4,010.00 | 4,010.00 | 3,910.00 | 3,910.00 | 374.35 | 39,620 |
| 2024-06-13 | 4,010.00 | 4,027.60 | 3,950.00 | 3,950.00 | 378.18 | 116,600 |
| 2024-06-12 | 3,990.00 | 4,030.00 | 3,950.00 | 3,950.00 | 378.18 | 180,800 |
| 2024-06-11 | 4,000.00 | 4,070.00 | 3,950.00 | 3,950.00 | 378.18 | 33,370 |
| 2024-06-10 | 4,020.00 | 4,080.00 | 3,950.00 | 3,950.00 | 378.18 | 60,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 0.0700 GBP |
| 2025-03-06 | 0.8800 GBP |
| 2024-02-29 | 0.6850 GBP |
| 2023-01-26 | 0.2200 GBP |
| 2020-11-19 | 0.3000 GBP |
| 2019-10-30 | 0.3000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.