See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.94▲ 1.84%
← NAS.LSE stock page

North Atlantic Smaller Companies Investment Trust PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-073,370.003,450.003,355.003,355.00313.5045,280
2022-10-063,380.003,450.003,380.003,385.00316.3011,320
2022-10-053,430.003,450.003,365.003,400.00317.70125,160
2022-10-043,420.003,450.003,327.273,450.00322.3734,510
2022-10-033,380.003,402.223,312.003,400.00317.70142,030
2022-09-303,370.003,420.003,270.003,370.00314.9026,810
2022-09-293,300.003,424.503,287.003,390.00316.7733,690
2022-09-283,300.003,427.003,287.463,375.00315.37110,010
2022-09-273,350.003,427.003,320.003,415.00319.1084,670
2022-09-263,490.003,490.003,350.003,370.00314.9084,630
2022-09-233,410.003,470.003,360.003,425.00320.0496,240
2022-09-223,410.003,490.003,410.003,430.00320.5140,430
2022-09-213,430.003,460.003,405.223,430.00320.51140,810
2022-09-203,480.003,540.003,400.003,440.00321.4454,560
2022-09-163,450.003,545.003,450.003,450.00322.3747,500
2022-09-153,630.003,630.003,295.163,630.00339.1971,170
2022-09-143,500.003,550.003,500.003,550.00331.7224,920
2022-09-133,610.003,620.003,500.003,500.00327.05162,630
2022-09-123,590.003,600.003,539.133,600.00336.3942,920
2022-09-093,510.003,590.003,480.053,550.00331.72313,890
2022-09-083,550.003,580.003,500.003,530.00329.8566,910
2022-09-073,580.003,620.003,549.903,620.00338.26145,050
2022-09-063,617.003,660.003,617.003,660.00342.002,800
2022-09-053,600.003,665.003,590.003,665.00342.4642,380
2022-09-023,600.003,660.003,600.003,645.00340.5944,070
2022-09-013,670.003,670.003,600.003,600.00336.3919,240
2022-08-313,676.003,681.603,650.003,670.00342.9323,740
2022-08-303,675.003,735.003,660.003,735.00349.0039,080
2022-08-263,810.003,810.003,700.003,745.00349.9421,940
2022-08-253,690.003,745.003,690.003,745.00349.9420,970
2022-08-243,650.003,735.003,650.003,650.00341.066,680
2022-08-233,700.003,750.003,650.003,650.00341.0638,110
2022-08-223,820.003,864.003,705.003,755.00350.8754,430
2022-08-193,810.003,900.003,810.003,900.00364.4255,350
2022-08-183,810.003,900.003,810.003,900.00364.4261,250
2022-08-173,807.503,840.503,807.503,835.00358.3518,040
2022-08-163,880.003,880.003,805.003,880.00362.5514,200
2022-08-153,800.003,852.003,800.003,850.00359.7561,860
2022-08-123,810.003,870.003,810.003,840.00358.8236,570
2022-08-113,800.003,880.003,800.003,880.00362.55138,170
2022-08-103,780.003,832.233,780.003,830.00357.88148,530
2022-08-093,800.003,824.273,710.003,710.00346.6751,500
2022-08-083,800.003,843.423,800.003,800.00355.0820,030
2022-08-053,850.003,850.003,721.323,850.00359.7555,080
2022-08-043,770.003,815.003,746.403,815.00356.4843,610
2022-08-033,770.003,770.003,698.003,770.00352.2850,590
2022-08-023,660.003,770.003,660.003,715.00347.1419,460
2022-08-013,750.003,750.003,674.133,690.00344.8026,710
2022-07-293,730.003,730.003,600.413,730.00348.5421,990
2022-07-283,600.003,700.003,565.203,635.00339.6680,980
2022-07-273,690.003,690.003,562.003,600.00336.3981,020
2022-07-263,620.003,690.003,594.003,650.00341.0651,520
2022-07-253,610.003,620.003,556.503,600.00336.3923,520
2022-07-223,690.003,690.003,590.003,590.00335.4651,880
2022-07-213,650.003,668.003,580.003,650.00341.0624,340
2022-07-203,690.003,700.003,563.553,700.00345.73117,650
2022-07-193,670.003,670.003,560.003,600.00336.3960,420
2022-07-183,560.003,620.003,525.433,580.00334.5245,450
2022-07-153,520.003,623.003,510.003,605.00336.8612,210
2022-07-143,580.003,650.003,507.433,610.00337.3278,190
← NewerPage 18 of 22 · 1,267 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.