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
2023-03-283,450.003,475.003,450.003,475.00326.6217,310
2023-03-273,400.003,550.003,400.003,400.00319.5782,890
2023-03-243,520.003,520.003,414.613,460.00325.2136,180
2023-03-233,460.003,491.673,407.303,460.00325.2142,290
2023-03-223,450.003,500.003,413.303,450.00324.2735,200
2023-03-213,460.003,520.003,400.003,490.00328.0398,710
2023-03-203,522.403,545.003,437.623,545.00333.2063,650
2023-03-173,540.003,564.903,471.403,550.00333.6734,740
2023-03-163,561.403,561.403,460.003,495.00328.5048,860
2023-03-153,590.003,590.003,481.453,535.00332.2612,210
2023-03-143,570.003,590.003,509.393,590.00337.4369,890
2023-03-133,610.003,630.003,452.343,475.00326.62120,450
2023-03-103,710.003,753.003,610.003,630.00341.1957,090
2023-03-093,710.003,790.003,710.003,720.00349.65173,610
2023-03-083,800.003,820.003,710.003,785.00355.76107,980
2023-03-073,810.003,860.003,753.003,810.00358.1164,540
2023-03-063,800.003,825.003,790.003,825.00359.5233,480
2023-03-033,810.003,880.003,800.083,880.00364.6977,040
2023-03-023,790.003,870.003,790.003,865.00363.2844,380
2023-03-013,800.003,870.003,788.903,840.00360.93106,190
2023-02-283,830.003,880.003,800.003,860.00362.8167,000
2023-02-273,840.003,895.003,840.003,865.00363.2827,040
2023-02-243,850.003,960.003,850.003,960.00372.213,180
2023-02-233,860.003,915.003,850.133,915.00367.9832,510
2023-02-223,908.003,980.003,860.003,920.00368.4529,240
2023-02-213,950.003,982.003,870.003,925.00368.9225,040
2023-02-203,951.403,995.003,951.203,980.00374.0922,180
2023-02-173,960.004,019.003,960.003,960.00372.2137,280
2023-02-163,990.004,030.803,950.003,990.00375.03178,850
2023-02-154,020.004,040.003,994.004,000.00375.9777,140
2023-02-144,010.004,060.003,991.164,005.00376.4438,490
2023-02-134,000.004,000.003,990.004,000.00375.97401,740
2023-02-104,000.004,030.003,991.224,030.00378.7944,110
2023-02-094,000.004,010.003,965.004,005.00376.4485,980
2023-02-083,980.003,998.973,908.903,965.00372.68171,220
2023-02-073,965.003,979.003,964.403,970.00373.1547,200
2023-02-063,991.163,994.603,970.003,970.00373.1542,460
2023-02-033,980.004,000.003,955.003,955.00371.7455,980
2023-02-023,910.003,950.003,882.503,945.00370.8023,900
2023-02-013,910.003,910.003,825.003,910.00367.5173,640
2023-01-313,900.003,910.003,860.003,900.00366.57628,890
2023-01-303,860.003,910.003,860.003,890.00365.6350,800
2023-01-273,880.003,910.003,740.003,910.00367.5138,000
2023-01-263,780.003,880.003,757.503,880.00364.6982,120
2023-01-253,730.003,791.163,730.003,755.00350.8719,670
2023-01-243,730.003,806.493,730.003,765.00351.816,330
2023-01-233,790.003,800.003,751.203,760.00351.3430,490
2023-01-203,690.003,740.003,602.503,740.00349.4772,600
2023-01-193,680.003,710.623,656.503,710.00346.6766,780
2023-01-183,660.003,700.003,604.603,700.00345.7364,860
2023-01-173,650.003,670.003,565.003,670.00342.9346,520
2023-01-163,600.003,650.003,560.003,620.00338.2663,800
2023-01-133,600.003,626.003,575.003,575.00334.05163,210
2023-01-123,560.003,626.503,560.003,595.00335.92190,940
2023-01-113,570.003,645.503,550.003,570.00333.59195,920
2023-01-103,630.003,635.003,588.003,635.00339.6635,820
2023-01-093,633.003,636.803,614.103,620.00338.2613,540
2023-01-063,640.003,640.003,608.503,640.00340.1346,370
2023-01-053,625.203,653.223,585.003,585.00334.9925,820
2023-01-043,570.003,630.003,535.003,620.00338.2661,400
← NewerPage 16 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.