North Atlantic Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 428.00 | 428.00 | 415.00 | 419.00 | 419.00 | 36,111 |
| 2026-07-23 | 425.00 | 427.00 | 416.08 | 421.00 | 421.00 | 36,374 |
| 2026-07-22 | 420.00 | 423.00 | 414.00 | 421.00 | 421.00 | 126,143 |
| 2026-07-21 | 420.00 | 424.00 | 415.00 | 420.00 | 420.00 | 134,051 |
| 2026-07-20 | 418.00 | 422.00 | 415.28 | 418.00 | 418.00 | 70,174 |
| 2026-07-17 | 424.00 | 426.00 | 418.06 | 420.00 | 420.00 | 14,387 |
| 2026-07-16 | 421.00 | 426.10 | 420.00 | 424.00 | 424.00 | 36,079 |
| 2026-07-15 | 424.00 | 426.00 | 416.00 | 420.00 | 420.00 | 89,200 |
| 2026-07-14 | 420.00 | 422.60 | 416.43 | 420.00 | 420.00 | 12,715 |
| 2026-07-13 | 424.00 | 427.00 | 415.80 | 419.00 | 419.00 | 42,148 |
| 2026-07-10 | 422.00 | 427.65 | 420.00 | 422.00 | 422.00 | 45,883 |
| 2026-07-09 | 421.00 | 428.19 | 420.00 | 420.00 | 420.00 | 28,878 |
| 2026-07-08 | 422.00 | 427.00 | 415.00 | 426.00 | 426.00 | 101,999 |
| 2026-07-07 | 422.00 | 424.00 | 418.00 | 420.00 | 420.00 | 419,147 |
| 2026-07-06 | 422.00 | 433.00 | 414.00 | 418.00 | 418.00 | 988,943 |
| 2026-07-03 | 416.00 | 422.00 | 414.48 | 415.00 | 415.00 | 53,774 |
| 2026-07-02 | 413.00 | 423.00 | 407.52 | 423.00 | 423.00 | 131,032 |
| 2026-07-01 | 406.00 | 413.00 | 405.00 | 413.00 | 413.00 | 141,765 |
| 2026-06-30 | 404.00 | 411.00 | 404.00 | 406.00 | 406.00 | 45,130 |
| 2026-06-29 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | 74,831 |
| 2026-06-26 | 401.00 | 404.00 | 398.44 | 403.00 | 403.00 | 54,494 |
| 2026-06-25 | 392.00 | 401.00 | 392.00 | 400.00 | 400.00 | 105,236 |
| 2026-06-24 | 398.00 | 400.00 | 393.05 | 400.00 | 400.00 | 31,167 |
| 2026-06-23 | 399.00 | 399.00 | 391.50 | 395.00 | 395.00 | 127,424 |
| 2026-06-22 | 397.00 | 399.00 | 391.83 | 394.00 | 394.00 | 22,292 |
| 2026-06-19 | 395.00 | 399.00 | 390.00 | 393.00 | 393.00 | 155,800 |
| 2026-06-18 | 395.00 | 402.00 | 393.00 | 402.00 | 402.00 | 39,825 |
| 2026-06-17 | 399.00 | 400.00 | 393.00 | 398.00 | 398.00 | 68,916 |
| 2026-06-16 | 397.00 | 399.00 | 388.00 | 395.00 | 395.00 | 45,935 |
| 2026-06-15 | 395.00 | 399.00 | 387.00 | 399.00 | 399.00 | 107,346 |
| 2026-06-12 | 387.00 | 396.00 | 387.00 | 389.00 | 389.00 | 15,972 |
| 2026-06-11 | 392.00 | 395.04 | 387.00 | 390.00 | 390.00 | 38,108 |
| 2026-06-10 | 392.00 | 394.24 | 388.00 | 394.00 | 394.00 | 60,972 |
| 2026-06-09 | 395.00 | 395.00 | 389.00 | 390.00 | 390.00 | 57,485 |
| 2026-06-08 | 392.00 | 395.00 | 386.05 | 391.00 | 391.00 | 227,933 |
| 2026-06-05 | 390.00 | 391.80 | 385.00 | 385.00 | 385.00 | 200,737 |
| 2026-06-04 | 390.00 | 392.00 | 387.70 | 390.00 | 390.00 | 77,623 |
| 2026-06-03 | 391.00 | 392.00 | 390.00 | 391.00 | 391.00 | 69,790 |
| 2026-06-02 | 389.00 | 392.00 | 382.15 | 391.00 | 391.00 | 487,216 |
| 2026-06-01 | 383.00 | 390.00 | 383.00 | 383.00 | 383.00 | 16,376 |
| 2026-05-29 | 387.00 | 390.00 | 378.50 | 385.00 | 385.00 | 72,601 |
| 2026-05-28 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | 24,622 |
| 2026-05-27 | 381.00 | 387.00 | 379.33 | 381.00 | 381.00 | 76,347 |
| 2026-05-26 | 377.00 | 382.00 | 377.00 | 381.00 | 381.00 | 27,344 |
| 2026-05-22 | 381.00 | 382.00 | 380.66 | 381.00 | 381.00 | 156,604 |
| 2026-05-21 | 382.00 | 384.00 | 379.12 | 381.00 | 381.00 | 280,370 |
| 2026-05-20 | 380.00 | 382.00 | 373.00 | 380.00 | 380.00 | 213,873 |
| 2026-05-19 | 378.00 | 380.00 | 375.80 | 379.00 | 379.00 | 59,871 |
| 2026-05-18 | 375.00 | 377.00 | 368.91 | 376.00 | 376.00 | 50,873 |
| 2026-05-15 | 364.00 | 375.00 | 364.00 | 373.00 | 373.00 | 120,564 |
| 2026-05-14 | 366.00 | 372.00 | 366.00 | 368.00 | 368.00 | 78,528 |
| 2026-05-13 | 366.00 | 368.00 | 362.90 | 366.00 | 366.00 | 65,083 |
| 2026-05-12 | 362.00 | 369.00 | 360.00 | 369.00 | 369.00 | 157,590 |
| 2026-05-11 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 65,281 |
| 2026-05-08 | 364.00 | 370.00 | 362.62 | 370.00 | 370.00 | 43,814 |
| 2026-05-07 | 365.00 | 369.00 | 364.20 | 365.00 | 365.00 | 181,085 |
| 2026-05-06 | 355.00 | 370.00 | 355.00 | 365.00 | 365.00 | 155,046 |
| 2026-05-05 | 351.00 | 360.00 | 349.40 | 355.00 | 355.00 | 104,135 |
| 2026-05-01 | 352.00 | 352.00 | 348.50 | 350.00 | 350.00 | 128,364 |
| 2026-04-30 | 350.00 | 352.00 | 347.36 | 352.00 | 352.00 | 406,592 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 0.0700 GBP |
| 2025-03-06 | 0.8800 GBP |
| 2024-02-29 | 0.6850 GBP |
| 2023-01-26 | 0.2200 GBP |
| 2020-11-19 | 0.3000 GBP |
| 2019-10-30 | 0.3000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.