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
2023-06-273,520.003,590.003,450.003,450.00324.2791,990
2023-06-263,600.003,620.003,500.003,500.00328.9762,330
2023-06-233,570.003,630.003,550.003,600.00338.37154,730
2023-06-223,800.003,802.503,550.003,560.00334.61324,160
2023-06-213,800.003,853.003,760.003,760.00353.4145,540
2023-06-203,830.003,892.103,820.003,820.00359.0542,750
2023-06-193,860.003,920.003,830.003,850.00361.8793,790
2023-06-163,910.003,930.003,850.003,910.00367.511,378,720
2023-06-153,880.003,900.003,840.003,880.00364.69140,370
2023-06-143,880.003,885.003,845.703,850.00361.8719,490
2023-06-133,870.003,911.003,850.003,900.00366.5721,890
2023-06-123,870.003,914.003,870.003,870.00363.7556,350
2023-06-093,840.003,910.003,840.003,850.00361.8726,230
2023-06-083,860.003,920.003,850.003,860.00362.8172,430
2023-06-073,840.003,920.003,830.003,830.00359.9994,350
2023-06-063,840.003,906.773,830.003,830.00359.9914,970
2023-06-053,840.003,956.003,840.003,840.00360.9352,420
2023-06-023,810.003,950.003,752.683,950.00371.2740,040
2023-06-013,750.003,760.003,690.283,760.00353.412,570
2023-05-313,710.003,720.003,660.003,660.00344.0190,210
2023-05-303,670.003,670.003,661.003,670.00344.9551,650
2023-05-263,670.003,700.003,636.003,700.00347.7790,210
2023-05-253,620.003,670.003,610.003,635.00341.66143,590
2023-05-243,620.003,660.003,610.003,610.00339.31221,360
2023-05-233,610.003,632.703,610.003,625.00340.724,110
2023-05-223,550.003,601.603,550.003,600.00338.3728,960
2023-05-193,600.003,615.483,545.703,600.00338.3768,320
2023-05-183,556.203,615.483,556.203,610.00339.317,210
2023-05-173,608.673,615.443,554.133,590.00337.4313,870
2023-05-163,620.003,620.003,510.003,520.00330.8568,070
2023-05-153,590.003,590.003,488.503,550.00333.6736,530
2023-05-123,590.003,590.003,485.613,590.00337.4337,340
2023-05-113,490.003,525.003,471.523,510.00329.9122,110
2023-05-103,512.003,529.003,480.003,505.00329.4425,090
2023-05-093,500.003,590.003,400.003,520.00330.8524,320
2023-05-053,505.003,557.063,491.103,545.00333.2037,530
2023-05-043,470.003,580.003,470.003,540.00332.7332,430
2023-05-033,540.013,545.343,490.303,515.00330.3822,440
2023-05-023,500.003,540.013,475.003,520.00330.8531,050
2023-04-283,430.003,505.003,430.003,505.00329.4436,490
2023-04-273,480.003,524.943,452.503,490.00328.0328,310
2023-04-263,490.003,506.993,430.003,490.00328.0340,450
2023-04-253,542.503,542.503,466.253,515.00330.3851,070
2023-04-243,400.003,548.503,400.003,400.00319.5724,350
2023-04-213,400.003,480.003,400.003,410.00320.5150,310
2023-04-203,390.003,530.003,390.003,460.00325.2123,950
2023-04-193,421.303,508.403,390.003,460.00325.2129,860
2023-04-183,420.003,513.873,420.003,420.00321.4541,080
2023-04-173,480.003,550.003,431.203,470.00326.1558,170
2023-04-143,520.003,552.133,420.003,515.00330.3875,240
2023-04-133,520.003,530.003,435.703,520.00330.8540,960
2023-04-123,470.003,500.003,470.003,485.00327.5629,450
2023-04-113,430.853,503.503,410.003,465.00325.6847,180
2023-04-063,420.003,455.003,390.003,455.00324.7436,500
2023-04-053,400.003,510.003,400.003,415.00320.98124,080
2023-04-043,460.003,519.953,405.823,450.00324.2793,300
2023-04-033,390.003,520.003,390.003,455.00324.7466,950
2023-03-313,380.003,450.003,380.003,380.00317.6977,100
2023-03-303,390.003,465.003,390.003,465.00325.6891,160
2023-03-293,400.003,440.003,380.003,430.00322.39167,360
← NewerPage 15 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.