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
2022-07-133,610.003,695.003,580.003,650.00341.0633,050
2022-07-123,661.003,699.003,610.183,675.00343.4019,410
2022-07-113,717.903,717.903,675.003,675.00343.40221,930
2022-07-083,760.003,760.003,610.003,660.00342.0025,870
2022-07-073,671.753,694.503,626.503,685.00344.337,090
2022-07-063,630.003,750.003,625.503,750.00350.4118,790
2022-07-053,590.003,697.903,580.073,590.00335.4681,770
2022-07-043,700.003,710.003,580.003,580.00334.5252,030
2022-07-013,632.003,668.003,590.003,620.00338.2613,850
2022-06-303,710.003,717.143,620.003,620.00338.2632,230
2022-06-293,715.803,715.803,660.003,685.00344.3314,100
2022-06-283,650.003,727.003,650.003,715.00347.1411,850
2022-06-273,666.003,728.003,666.003,705.00346.2016,130
2022-06-243,750.003,750.003,655.653,750.00350.4138,960
2022-06-233,640.003,726.403,640.003,700.00345.7355,740
2022-06-223,750.003,750.003,641.003,750.00350.4139,040
2022-06-213,700.003,724.003,650.353,700.00345.7317,010
2022-06-203,659.003,695.003,571.043,695.00345.2731,530
2022-06-173,640.003,693.003,630.003,630.00339.1924,910
2022-06-163,658.843,701.203,645.003,660.00342.0027,260
2022-06-153,770.003,770.003,641.813,770.00352.2852,380
2022-06-143,660.003,730.003,660.003,730.00348.5485,500
2022-06-133,710.003,740.003,690.003,695.00345.27112,390
2022-06-103,856.803,876.003,748.003,820.00356.9531,320
2022-06-093,775.003,854.903,740.003,795.00354.6116,970
2022-06-083,850.003,852.003,740.003,820.00356.9516,680
2022-06-073,900.003,910.003,740.003,800.00355.0828,960
2022-06-063,785.003,836.003,758.703,805.00355.5537,140
2022-06-013,779.503,900.003,779.503,820.00356.9535,060
2022-05-313,740.003,848.903,680.003,680.00343.8736,470
2022-05-303,910.003,918.403,750.003,750.00350.4134,910
2022-05-273,776.503,900.003,776.503,805.00355.5524,010
2022-05-263,880.003,880.003,769.503,800.00355.0810,940
2022-05-253,850.003,880.003,700.003,790.00354.1458,780
2022-05-243,880.003,880.003,775.003,790.00354.148,580
2022-05-233,880.003,880.003,762.703,880.00362.5516,190
2022-05-203,840.003,880.003,770.003,815.00356.4841,050
2022-05-193,830.003,830.003,745.003,745.00349.9470,490
2022-05-183,760.003,870.203,750.003,870.00361.6259,850
2022-05-173,710.003,740.003,650.003,735.00349.0044,860
2022-05-163,610.003,720.003,590.003,590.00335.4650,510
2022-05-133,600.003,730.003,589.503,665.00342.4652,190
2022-05-123,730.003,748.843,580.003,610.00337.3287,440
2022-05-113,850.003,860.003,750.003,860.00360.6826,960
2022-05-103,850.003,850.003,731.373,850.00359.7563,760
2022-05-093,740.003,892.003,737.583,750.00350.41108,390
2022-05-063,800.003,949.003,770.003,800.00355.0865,100
2022-05-053,900.003,958.203,862.503,880.00362.5532,230
2022-05-043,860.003,980.003,832.503,860.00360.6852,730
2022-05-033,950.003,980.003,891.993,950.00369.0917,690
2022-04-293,940.003,980.003,900.003,940.00368.16484,160
2022-04-283,950.003,970.003,890.003,935.00367.6964,510
2022-04-273,890.003,960.003,864.803,880.00362.5544,580
2022-04-263,896.003,951.123,875.003,875.00362.0947,590
2022-04-253,900.003,985.003,800.003,825.00357.4179,460
2022-04-224,000.004,080.003,910.003,990.00372.8338,890
2022-04-213,994.154,069.893,958.004,000.00373.774,200
2022-04-203,900.004,040.003,900.003,900.00364.4226,580
2022-04-193,900.004,100.003,900.003,900.00364.4214,550
2022-04-143,956.954,024.003,922.603,980.00371.9024,610
← NewerPage 19 of 22 · 1,262 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.