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
2024-03-113,800.003,800.003,640.003,690.00353.2939,320
2024-03-083,630.003,770.003,630.003,760.00359.9987,680
2024-03-073,630.003,800.003,630.003,650.00349.4624,720
2024-03-063,670.003,710.003,630.003,660.00350.4173,320
2024-03-053,760.003,760.003,630.003,650.00349.4691,440
2024-03-043,660.003,720.003,466.463,680.00352.33142,870
2024-03-013,640.003,780.003,640.003,760.00359.9986,610
2024-02-293,750.003,780.003,610.003,610.00345.6328,230
2024-02-283,830.003,840.003,750.003,750.00352.4742,050
2024-02-273,800.003,840.003,756.503,820.00359.0580,370
2024-02-263,810.003,810.003,750.003,810.00358.1125,330
2024-02-233,730.003,819.973,730.003,750.00352.4717,800
2024-02-223,790.003,840.003,750.003,800.00357.1722,260
2024-02-213,780.003,790.003,750.003,750.00352.4727,570
2024-02-203,730.003,790.003,730.003,790.00356.2337,050
2024-02-193,750.003,754.983,745.003,750.00352.4730,300
2024-02-163,750.003,786.003,750.003,750.00352.4785,220
2024-02-153,750.003,820.003,750.003,820.00359.0523,810
2024-02-143,750.003,777.003,750.003,750.00352.4760,760
2024-02-133,750.003,780.003,718.983,750.00352.4780,040
2024-02-123,750.003,790.003,726.883,770.00354.3524,760
2024-02-093,750.003,790.003,742.363,750.00352.47127,490
2024-02-083,730.003,790.003,730.003,750.00352.4752,440
2024-02-073,700.003,750.003,700.003,750.00352.47121,030
2024-02-063,710.003,750.003,710.003,750.00352.4772,640
2024-02-053,660.003,760.003,660.003,750.00352.4756,490
2024-02-023,760.003,760.003,695.003,750.00352.47165,340
2024-02-013,720.003,760.003,651.003,750.00352.47113,470
2024-01-313,630.003,690.003,630.003,690.00346.8354,490
2024-01-303,740.003,740.003,630.003,630.00341.1927,900
2024-01-293,660.003,708.003,646.823,660.00344.01140,550
2024-01-263,680.003,740.003,436.203,700.00347.7768,920
2024-01-253,680.003,740.003,680.003,720.00349.6560,740
2024-01-243,720.003,753.343,690.003,730.00350.59103,760
2024-01-233,720.003,790.003,720.003,790.00356.2331,590
2024-01-223,700.003,810.003,700.003,800.00357.1743,310
2024-01-193,740.003,785.003,700.003,700.00347.7780,080
2024-01-183,750.003,810.003,730.003,730.00350.5934,370
2024-01-173,810.003,810.003,720.003,720.00349.6573,760
2024-01-163,840.003,870.003,810.003,850.00361.8721,450
2024-01-153,858.003,900.003,802.353,880.00364.6999,140
2024-01-123,860.003,865.003,800.003,800.00357.17301,100
2024-01-113,860.003,890.003,820.003,820.00359.0532,790
2024-01-103,820.003,874.003,810.003,810.00358.11105,570
2024-01-093,920.003,940.003,800.003,870.00363.75321,800
2024-01-083,860.003,920.003,860.003,890.00365.6347,070
2024-01-053,860.003,920.003,860.003,920.00368.4524,090
2024-01-043,820.003,920.003,820.003,880.00364.6955,310
2024-01-033,940.003,940.003,810.003,890.00365.6318,660
2024-01-023,850.003,950.003,828.603,850.00361.8789,110
2023-12-293,860.003,930.003,840.003,860.00362.815,290
2023-12-283,910.003,940.003,880.003,940.00370.3328,690
2023-12-273,910.003,960.003,877.003,900.00366.5752,630
2023-12-223,890.003,920.003,880.003,900.00366.574,420
2023-12-213,900.003,951.003,870.003,900.00366.5788,780
2023-12-204,010.004,010.003,900.003,910.00367.51127,710
2023-12-193,910.004,000.003,850.003,980.00374.0958,330
2023-12-183,970.004,032.503,930.003,970.00373.1581,230
2023-12-154,030.004,031.003,965.854,010.00376.91111,290
2023-12-144,010.004,040.003,940.003,990.00375.03121,390
← NewerPage 12 of 22 · 1,262 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.