Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%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
2023-01-033,570.003,610.003,531.003,570.00333.59115,800
2022-12-303,602.733,602.733,560.003,560.00332.65410
2022-12-293,560.003,620.003,554.233,590.00335.4627,990
2022-12-283,600.003,620.003,591.803,620.00338.2614,570
2022-12-233,570.003,570.003,508.003,570.00333.594,770
2022-12-223,560.003,560.003,502.263,540.00330.7893,320
2022-12-213,520.003,530.003,485.003,530.00329.8592,090
2022-12-203,530.003,554.503,460.003,460.00323.3115,490
2022-12-193,540.003,543.803,494.613,520.00328.9141,880
2022-12-163,590.003,590.003,500.003,590.00335.4634,650
2022-12-153,560.003,560.003,495.203,520.00328.9126,930
2022-12-143,494.183,525.003,490.003,525.00329.3844,280
2022-12-133,500.003,562.003,480.003,560.00332.6527,250
2022-12-123,530.003,540.003,477.503,540.00330.7828,350
2022-12-093,528.603,530.003,500.433,505.00327.5164,500
2022-12-083,460.003,535.983,460.003,460.00323.3114,690
2022-12-073,530.003,530.003,500.003,500.00327.0526,320
2022-12-063,520.003,520.003,480.363,500.00327.0512,470
2022-12-053,481.503,520.613,481.503,500.00327.059,550
2022-12-023,528.803,530.003,481.003,500.00327.0526,150
2022-12-013,500.003,519.053,460.003,500.00327.05139,590
2022-11-303,460.003,505.003,445.703,505.00327.5158,870
2022-11-293,390.003,530.433,390.003,400.00317.70124,190
2022-11-283,500.003,531.003,390.003,480.00325.1884,070
2022-11-253,410.003,531.813,400.003,470.00324.24392,100
2022-11-243,520.003,538.003,481.733,495.00326.5841,580
2022-11-233,500.003,530.003,422.503,530.00329.8575,700
2022-11-223,470.003,480.003,390.673,480.00325.18101,150
2022-11-213,350.003,425.003,314.403,395.00317.2350,930
2022-11-183,310.003,430.713,310.003,375.00315.3714,530
2022-11-173,410.003,440.003,310.003,385.00316.3038,760
2022-11-163,310.003,448.073,300.003,375.00315.37328,950
2022-11-153,380.003,446.403,380.003,420.00319.5716,850
2022-11-143,419.593,445.703,315.003,395.00317.23193,530
2022-11-113,340.003,430.003,299.423,375.00315.37109,290
2022-11-103,330.003,340.003,262.003,340.00312.1056,810
2022-11-093,300.003,305.003,180.003,245.00303.2228,480
2022-11-083,300.003,309.503,246.003,280.00306.4917,910
2022-11-073,300.003,307.503,180.003,290.00307.4266,910
2022-11-043,275.003,296.473,216.003,275.00306.0227,580
2022-11-033,230.003,275.003,200.003,275.00306.0215,520
2022-11-023,300.003,300.003,198.253,300.00308.3650,440
2022-11-013,180.893,236.093,180.893,205.00299.4843,260
2022-10-313,250.003,250.003,150.183,190.00298.0820,120
2022-10-283,260.003,260.003,141.503,260.00304.6228,070
2022-10-273,180.003,250.003,130.003,195.00298.5597,400
2022-10-263,225.773,225.773,190.993,220.00300.8814,390
2022-10-253,220.003,220.003,180.403,220.00300.8835,940
2022-10-243,206.153,206.153,150.003,190.00298.08120,880
2022-10-213,194.713,209.613,194.703,200.00299.0123,370
2022-10-203,200.003,206.153,186.283,200.00299.0111,910
2022-10-193,160.003,205.773,130.003,140.00293.4123,270
2022-10-183,250.003,320.003,200.003,240.00302.7563,050
2022-10-173,160.003,250.003,125.003,250.00303.6948,160
2022-10-143,190.003,250.003,150.003,150.00294.3466,090
2022-10-133,160.003,225.003,160.003,160.00295.2814,460
2022-10-123,150.003,290.003,129.953,210.00299.9546,970
2022-10-113,270.003,360.003,227.703,270.00305.5522,740
2022-10-103,330.003,393.503,267.273,360.00313.9638,760
2022-10-073,370.003,450.003,355.003,355.00313.5045,280
← NewerPage 17 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.