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
2023-09-203,690.003,690.003,577.543,610.00339.3140,800
2023-09-193,560.003,671.603,550.003,550.00333.6720,770
2023-09-183,620.003,680.003,620.003,620.00340.2538,400
2023-09-153,690.003,749.103,650.003,660.00344.01184,980
2023-09-143,570.003,790.003,522.603,790.00356.2395,960
2023-09-133,510.003,550.003,490.003,490.00328.0318,740
2023-09-123,550.003,590.003,450.003,580.00336.4965,180
2023-09-113,500.003,550.003,472.803,550.00333.67105,380
2023-09-083,460.003,531.103,460.003,490.00328.037,970
2023-09-073,490.003,530.003,467.783,530.00331.7934,410
2023-09-063,450.003,520.003,450.003,490.00328.0329,750
2023-09-053,460.003,570.003,460.003,520.00330.8525,840
2023-09-043,510.003,530.003,450.003,470.00326.15158,480
2023-09-013,520.003,530.003,476.003,530.00331.7927,150
2023-08-313,530.003,570.003,470.003,500.00328.9763,880
2023-08-303,500.003,563.003,500.003,500.00328.9759,230
2023-08-293,580.003,580.003,470.003,480.00327.0973,740
2023-08-253,520.003,560.003,484.803,560.00334.6143,570
2023-08-243,570.003,580.003,500.703,520.00330.8554,780
2023-08-233,540.003,560.003,501.473,560.00334.6113,910
2023-08-223,500.003,546.303,470.003,520.00330.8525,740
2023-08-213,510.003,554.763,510.003,520.00330.8570,340
2023-08-183,530.003,590.003,530.003,570.00335.5561,860
2023-08-173,610.003,760.003,550.003,550.00333.6741,250
2023-08-163,680.003,710.003,600.003,610.00339.31213,130
2023-08-153,740.003,778.133,670.003,670.00344.9522,090
2023-08-143,720.003,820.003,680.003,710.00348.7184,710
2023-08-113,710.003,763.903,670.003,670.00344.9566,270
2023-08-103,870.003,870.003,690.003,700.00347.7775,640
2023-08-093,860.003,860.003,700.003,820.00359.0536,360
2023-08-083,860.003,860.003,750.003,770.00354.35378,630
2023-08-073,880.003,880.003,794.003,800.00357.1713,280
2023-08-043,880.003,890.003,758.383,890.00365.6312,390
2023-08-033,840.003,870.003,770.503,870.00363.7536,220
2023-08-023,800.003,875.003,754.003,840.00360.93107,520
2023-08-013,890.003,890.003,766.953,870.00363.7511,790
2023-07-313,830.003,900.003,775.283,900.00366.5741,740
2023-07-283,800.003,860.003,760.003,860.00362.8116,760
2023-07-273,840.003,861.043,779.503,780.00355.2932,410
2023-07-263,840.003,840.003,771.763,820.00359.0514,350
2023-07-253,790.003,860.003,770.003,840.00360.9336,710
2023-07-243,810.003,820.003,760.003,820.00359.0522,140
2023-07-213,830.003,868.983,800.003,820.00359.0547,580
2023-07-203,680.003,870.003,660.003,870.00363.7555,580
2023-07-193,570.003,770.003,509.543,770.00354.3566,690
2023-07-183,520.003,625.003,490.003,490.00328.0331,570
2023-07-173,550.003,587.663,500.003,500.00328.9751,260
2023-07-143,570.003,671.573,560.003,610.00339.3139,510
2023-07-133,630.003,690.003,580.003,630.00341.1920,170
2023-07-123,550.003,640.003,520.003,640.00342.1354,320
2023-07-113,530.003,550.003,490.003,550.00333.6747,530
2023-07-103,500.003,550.003,500.003,510.00329.9187,160
2023-07-073,550.003,579.923,549.923,560.00334.6145,580
2023-07-063,490.003,630.003,490.003,550.00333.6749,850
2023-07-053,580.003,625.003,550.003,550.00333.6733,730
2023-07-043,560.003,572.903,532.003,560.00334.613,580
2023-07-033,490.003,608.023,490.003,550.00333.6712,760
2023-06-303,490.003,600.003,490.003,580.00336.4988,900
2023-06-293,490.003,574.303,480.003,540.00332.7367,880
2023-06-283,480.003,590.003,480.003,560.00334.6142,560
← NewerPage 14 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.