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%WTI99.28▲ 2.19%
← NAS.LSE stock page

North Atlantic Smaller Companies Investment Trust PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-194,580.004,685.004,580.004,580.00427.9650,930
2022-01-184,620.004,700.004,588.584,670.00436.3746,640
2022-01-174,620.004,669.504,610.004,610.00430.7759,960
2022-01-144,650.004,694.004,620.004,640.00433.5736,960
2022-01-134,640.004,730.004,610.004,650.00434.5081,430
2022-01-124,640.004,750.004,640.004,680.00437.3155,650
2022-01-114,680.004,770.004,680.004,705.00439.6461,880
2022-01-104,726.804,739.204,692.684,720.00441.0481,770
2022-01-074,700.004,760.004,690.004,735.00442.4569,060
2022-01-064,720.004,746.904,700.004,720.00441.0442,900
2022-01-054,700.004,748.754,700.004,700.00439.1860,480
2022-01-044,770.004,770.004,711.104,770.00445.72104,330
2021-12-314,650.004,733.004,640.004,700.00439.1898,040
2021-12-304,730.004,750.004,700.004,750.00443.85113,570
2021-12-294,700.004,737.504,700.004,730.00441.9850,290
2021-12-244,682.504,688.804,640.004,670.00436.3742,610
2021-12-234,630.004,697.824,630.004,660.00435.4454,720
2021-12-224,690.004,700.004,620.424,700.00439.1845,430
2021-12-214,700.004,700.004,630.004,630.00432.648,410
2021-12-204,650.004,687.754,597.404,610.00430.7734,510
2021-12-174,650.004,750.004,617.934,750.00443.8575,310
2021-12-164,600.004,670.684,587.004,655.00434.9752,940
2021-12-154,620.004,630.004,540.004,560.00426.0928,860
2021-12-144,640.004,675.004,620.004,620.00431.7042,510
2021-12-134,700.004,713.004,640.004,670.00436.3776,790
2021-12-104,710.004,715.004,677.804,715.00440.5826,430
2021-12-094,750.004,775.004,730.004,765.00445.2521,100
2021-12-084,750.004,751.004,730.004,730.00441.9825,030
2021-12-074,730.004,780.004,685.744,755.00444.3265,960
2021-12-064,760.004,764.004,650.004,710.00440.11226,800
2021-12-034,820.004,840.004,720.004,755.00444.32129,430
2021-12-024,800.004,826.004,750.004,750.00443.8590,420
2021-12-014,900.004,900.004,816.004,840.00452.2643,780
2021-11-304,780.004,890.004,780.004,780.00446.6550,430
2021-11-294,870.004,910.004,821.204,850.00453.1957,180
2021-11-264,830.004,908.004,800.064,875.00455.5379,090
2021-11-254,901.104,964.554,891.404,955.00463.0047,240
2021-11-244,920.004,965.004,891.804,910.00458.8031,900
2021-11-234,980.004,980.004,880.004,880.00456.0052,100
2021-11-224,910.004,990.004,900.004,990.00466.27164,910
2021-11-194,900.004,914.004,865.504,900.00457.86400,900
2021-11-184,910.004,930.004,880.004,880.00456.001,758,060
2021-11-174,899.004,899.004,860.104,880.00456.0030,850
2021-11-164,920.004,935.004,870.004,885.00456.4636,790
2021-11-154,883.204,930.004,870.804,920.00459.7381,990
2021-11-124,900.004,930.004,870.004,870.00455.0624,700
2021-11-114,870.004,926.674,870.004,870.00455.0620,610
2021-11-104,880.004,908.504,870.004,880.00456.0045,370
2021-11-094,920.004,938.004,844.084,880.00456.0077,860
2021-11-084,930.004,930.004,890.004,915.00459.2755,180
2021-11-054,890.004,940.004,890.004,920.00459.73241,200
2021-11-045,120.005,120.004,890.004,920.00459.73191,150
2021-11-034,910.004,920.004,832.684,880.00456.0060,580
2021-11-024,890.004,910.004,847.934,885.00456.46113,860
2021-11-014,900.004,901.434,824.484,865.00454.59315,980
2021-10-294,860.004,887.254,820.004,845.00452.7268,580
2021-10-284,850.004,877.004,826.604,850.00453.1931,850
2021-10-274,800.004,865.004,800.004,860.00454.13147,350
2021-10-264,840.004,890.004,790.004,890.00456.9343,280
2021-10-254,840.004,890.004,835.004,865.00454.5995,530
← NewerPage 21 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.