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%WTI99.22▲ 2.13%
← NAS.LSE stock page

North Atlantic Smaller Companies Investment Trust PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-134,100.004,100.003,935.004,100.00383.1131,920
2022-04-124,016.004,022.403,955.003,995.00373.3028,500
2022-04-113,991.254,019.003,920.003,990.00372.8328,030
2022-04-083,920.004,010.003,920.004,000.00373.7734,510
2022-04-073,920.004,020.003,920.003,940.00368.1685,410
2022-04-063,980.004,036.003,929.803,980.00371.9090,970
2022-04-053,970.004,090.003,964.304,090.00382.1864,270
2022-04-044,034.104,080.003,935.504,020.00375.6440,170
2022-04-013,928.403,972.773,919.603,950.00369.0967,660
2022-03-313,910.004,000.003,910.004,000.00373.7740,980
2022-03-303,900.004,027.693,900.003,945.00368.6375,320
2022-03-293,910.004,060.003,910.003,955.00369.5657,740
2022-03-283,980.003,980.003,940.003,965.00370.5056,620
2022-03-253,960.004,022.003,960.004,005.00374.2312,520
2022-03-243,970.004,040.003,926.253,975.00371.4359,060
2022-03-233,990.004,022.843,915.003,950.00369.0953,370
2022-03-223,973.203,990.003,892.003,950.00369.0950,080
2022-03-213,870.003,988.123,846.253,860.00360.6896,230
2022-03-184,050.004,094.503,820.003,820.00356.95254,980
2022-03-173,940.004,020.003,850.004,000.00373.7785,640
2022-03-163,850.003,900.003,800.003,840.00358.8274,720
2022-03-153,840.003,840.003,690.003,775.00352.7490,870
2022-03-143,806.603,827.603,725.003,725.00348.07103,650
2022-03-113,830.003,830.003,742.483,830.00357.8889,080
2022-03-103,830.003,830.003,673.003,725.00348.07151,850
2022-03-093,790.003,819.223,683.863,710.00346.67106,490
2022-03-083,650.003,719.003,602.523,700.00345.7347,010
2022-03-073,770.003,823.133,605.003,680.00343.8784,570
2022-03-043,850.003,969.003,817.583,860.00360.6866,310
2022-03-033,990.004,030.003,863.783,900.00364.42146,690
2022-03-023,990.003,990.003,840.003,930.00367.2370,070
2022-03-013,952.803,993.953,890.003,960.00370.0363,290
2022-02-283,960.003,984.003,840.003,935.00367.69103,260
2022-02-253,870.003,994.703,840.003,970.00370.9689,660
2022-02-244,000.004,007.933,700.003,865.00361.15156,670
2022-02-234,140.004,140.004,010.004,050.00378.44268,240
2022-02-224,050.004,140.004,010.004,065.00379.841,701,970
2022-02-214,160.004,240.004,150.004,150.00387.78217,050
2022-02-184,280.004,308.394,210.004,240.00396.19152,570
2022-02-174,340.004,354.884,284.114,350.00406.4764,720
2022-02-164,330.004,330.004,250.004,290.00400.8681,550
2022-02-154,340.004,346.604,270.004,270.00399.0038,180
2022-02-144,280.004,369.004,270.004,270.00399.0089,300
2022-02-114,360.004,390.004,296.504,360.00407.4121,970
2022-02-104,400.004,440.004,320.004,420.00413.01104,300
2022-02-094,410.004,410.004,309.704,410.00412.0841,110
2022-02-084,370.004,406.924,290.004,290.00400.8636,450
2022-02-074,280.004,410.004,280.004,290.00400.8635,970
2022-02-044,280.004,410.004,280.004,280.00399.9363,850
2022-02-034,330.004,400.004,287.614,340.00405.5472,510
2022-02-024,330.004,410.004,285.004,330.00404.6099,920
2022-02-014,340.004,410.004,270.004,270.00399.0063,970
2022-01-314,340.004,347.734,270.004,330.00404.60100,560
2022-01-284,230.004,360.254,230.004,230.00395.2653,570
2022-01-274,320.004,360.004,270.004,360.00407.4155,880
2022-01-264,289.024,390.004,289.024,345.00406.00101,630
2022-01-254,290.004,384.854,270.004,335.00405.0776,480
2022-01-244,410.004,444.754,240.004,270.00399.0093,430
2022-01-214,620.004,621.804,400.004,430.00413.95179,710
2022-01-204,730.004,730.004,610.004,610.00430.7720,190
← NewerPage 20 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.