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
2023-12-133,960.004,040.003,960.003,960.00372.2175,470
2023-12-124,010.004,010.003,893.603,970.00373.1540,160
2023-12-113,870.003,980.003,870.003,950.00371.27115,080
2023-12-083,990.003,990.003,920.003,960.00372.2144,970
2023-12-073,870.004,021.503,870.003,950.00371.2760,580
2023-12-063,890.004,030.003,856.284,030.00378.79132,020
2023-12-053,780.003,880.003,780.003,880.00364.6912,510
2023-12-043,970.003,970.003,810.003,890.00365.6328,300
2023-12-013,940.003,960.003,850.003,850.00361.8741,640
2023-11-303,800.003,917.003,780.003,790.00356.2362,470
2023-11-293,820.003,880.003,810.003,810.00358.1114,330
2023-11-283,930.003,930.003,815.953,900.00366.5719,770
2023-11-273,790.003,869.483,790.003,840.00360.9324,490
2023-11-243,880.003,880.003,806.313,850.00361.8745,670
2023-11-233,970.003,970.003,807.603,890.00365.6321,980
2023-11-223,930.003,930.003,790.003,870.00363.7562,860
2023-11-213,830.003,970.003,830.003,830.00359.99180,740
2023-11-203,970.003,970.003,811.433,890.00365.6350,630
2023-11-173,970.003,970.003,820.003,890.00365.6363,670
2023-11-163,900.003,950.003,800.003,900.00366.5752,890
2023-11-153,850.003,970.003,808.003,950.00371.27209,220
2023-11-143,670.003,900.003,670.003,900.00366.57150,790
2023-11-133,640.003,750.003,557.403,750.00352.4747,850
2023-11-103,620.003,630.003,546.213,630.00341.1971,530
2023-11-093,560.003,620.003,524.003,590.00337.4316,680
2023-11-083,540.003,587.503,500.003,540.00332.7336,410
2023-11-073,560.003,620.003,550.003,580.00336.4911,670
2023-11-063,650.003,650.003,539.503,610.00339.3187,320
2023-11-033,640.003,650.003,525.003,540.00332.7357,140
2023-11-023,610.003,630.003,480.003,600.00338.3741,750
2023-11-013,480.003,610.003,460.003,510.00329.9193,320
2023-10-313,540.003,540.003,442.203,490.00328.0314,090
2023-10-303,470.003,540.003,467.473,520.00330.8530,970
2023-10-273,510.003,510.003,445.003,480.00327.0941,520
2023-10-263,540.003,540.003,460.003,500.00328.9720,350
2023-10-253,450.003,550.003,450.003,550.00333.6740,920
2023-10-243,450.003,519.633,441.003,450.00324.2727,340
2023-10-233,450.003,515.223,441.003,450.00324.2721,080
2023-10-203,460.003,576.953,450.003,450.00324.2744,790
2023-10-193,500.003,554.603,480.003,480.00327.0998,290
2023-10-183,560.003,580.003,510.003,510.00329.9145,720
2023-10-173,550.003,590.003,542.503,570.00335.5555,800
2023-10-163,600.003,608.573,500.003,520.00330.8540,280
2023-10-133,610.003,665.233,520.003,520.00330.8558,340
2023-10-123,600.003,700.003,600.003,650.00343.0766,070
2023-10-113,510.003,570.003,510.003,570.00335.5578,350
2023-10-103,530.003,600.003,500.003,560.00334.6168,200
2023-10-093,500.003,550.003,500.003,500.00328.9756,130
2023-10-063,500.003,561.163,480.303,500.00328.9794,630
2023-10-053,490.003,508.903,470.003,500.00328.9770,320
2023-10-043,450.003,510.003,450.003,500.00328.9726,970
2023-10-033,450.003,510.003,450.003,500.00328.9729,770
2023-10-023,620.003,630.003,420.003,420.00321.4566,250
2023-09-293,560.003,620.003,520.003,600.00338.3746,020
2023-09-283,560.003,600.003,537.203,600.00338.3733,650
2023-09-273,570.003,600.003,560.003,560.00334.6129,080
2023-09-263,630.003,630.003,565.003,570.00335.5547,250
2023-09-253,560.003,650.003,540.003,540.00332.7328,590
2023-09-223,580.003,650.003,580.003,640.00342.1353,680
2023-09-213,520.003,620.003,520.003,610.00339.31206,330
← NewerPage 13 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.