Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NAS.LSE stock page

North Atlantic Smaller Companies Investment Trust PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-074,010.004,120.004,010.004,120.00394.45206,400
2024-06-064,140.004,140.004,010.004,060.00388.7126,750
2024-06-054,020.004,085.004,020.004,060.00388.7137,500
2024-06-044,010.004,140.004,010.004,070.00389.6790,380
2024-06-034,020.004,130.004,020.004,130.00395.41235,500
2024-05-314,040.004,090.004,023.044,040.00386.79276,980
2024-05-304,080.004,090.004,010.004,060.00388.7168,690
2024-05-294,050.004,140.003,980.003,980.00381.0523,460
2024-05-284,100.004,190.004,060.004,090.00391.5840,250
2024-05-244,190.004,190.004,060.004,060.00388.7169,120
2024-05-234,120.004,230.004,100.004,100.00392.5474,320
2024-05-224,120.004,240.004,120.004,170.00399.2455,700
2024-05-214,080.004,285.004,080.004,160.00398.28155,260
2024-05-204,090.004,190.003,986.994,190.00401.16136,150
2024-05-173,990.004,108.003,972.454,000.00382.9748,140
2024-05-164,120.004,120.003,970.004,100.00392.5444,750
2024-05-154,130.004,130.004,040.004,100.00392.5425,480
2024-05-144,110.004,140.004,060.004,140.00396.37101,720
2024-05-134,120.004,120.004,017.664,030.00385.84188,150
2024-05-103,920.004,110.003,920.004,070.00389.6795,490
2024-05-094,020.004,022.003,920.003,950.00378.1831,760
2024-05-084,010.004,020.003,920.003,920.00375.3125,190
2024-05-074,050.004,130.003,942.214,130.00395.4143,950
2024-05-033,980.004,050.003,980.004,050.00387.7581,780
2024-05-023,890.004,070.003,847.004,070.00389.6728,520
2024-05-013,860.003,890.003,840.003,890.00372.4342,430
2024-04-303,890.003,890.003,860.003,890.00372.43126,550
2024-04-293,780.003,900.003,728.993,900.00373.3975,880
2024-04-263,720.003,820.003,695.003,820.00365.7360,180
2024-04-253,740.003,780.003,660.003,780.00361.9091,820
2024-04-243,730.003,800.003,670.003,800.00363.8287,390
2024-04-233,700.003,800.003,680.003,790.00362.8696,360
2024-04-223,560.003,700.003,560.003,700.00354.2471,980
2024-04-193,540.003,630.003,540.003,600.00344.6746,870
2024-04-183,610.003,650.003,590.003,630.00347.5454,550
2024-04-173,520.003,615.163,520.003,560.00340.8467,320
2024-04-163,530.003,619.103,500.003,550.00339.8863,990
2024-04-153,560.003,630.003,530.003,570.00341.80102,990
2024-04-123,580.003,730.003,550.003,700.00354.2429,310
2024-04-113,690.003,700.003,580.003,580.00342.7576,800
2024-04-103,690.003,690.003,580.003,670.00351.3778,230
2024-04-093,560.003,620.003,560.003,590.00343.71127,600
2024-04-083,570.003,680.003,570.003,600.00344.6760,190
2024-04-053,560.003,690.003,560.003,640.00348.5061,980
2024-04-043,640.003,680.003,590.003,680.00352.33102,910
2024-04-033,600.003,630.003,596.003,630.00347.5436,850
2024-04-023,650.003,700.003,587.003,630.00347.5475,750
2024-03-283,560.003,690.003,560.003,600.00344.67138,240
2024-03-273,550.003,660.003,550.003,600.00344.6777,700
2024-03-263,580.003,650.003,580.003,610.00345.6341,950
2024-03-253,560.003,620.003,560.003,600.00344.67150,250
2024-03-223,610.003,620.003,550.003,600.00344.6799,610
2024-03-213,560.003,650.003,560.003,650.00349.46175,740
2024-03-203,560.003,584.953,560.003,560.00340.8475,400
2024-03-193,600.003,600.003,550.003,600.00344.67308,960
2024-03-183,560.003,619.003,560.003,590.00343.7197,620
2024-03-153,560.003,646.753,530.003,530.00337.97116,650
2024-03-143,610.003,650.003,590.003,600.00344.6777,330
2024-03-133,690.003,720.003,600.003,600.00344.6797,280
2024-03-123,750.003,750.003,620.003,620.00346.58137,910
← NewerPage 11 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-260.0700 GBP
2025-03-060.8800 GBP
2024-02-290.6850 GBP
2023-01-260.2200 GBP
2020-11-190.3000 GBP
2019-10-300.3000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.