North Atlantic Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 345.00 | 350.00 | 340.00 | 348.00 | 348.00 | 339,392 |
| 2026-04-28 | 352.00 | 352.16 | 340.00 | 340.00 | 340.00 | 54,201 |
| 2026-04-27 | 349.00 | 355.00 | 348.00 | 349.00 | 349.00 | 121,127 |
| 2026-04-24 | 355.00 | 355.00 | 348.00 | 348.00 | 348.00 | 69,335 |
| 2026-04-23 | 356.00 | 362.00 | 352.00 | 356.00 | 356.00 | 54,294 |
| 2026-04-22 | 362.00 | 362.00 | 356.00 | 357.00 | 357.00 | 114,127 |
| 2026-04-21 | 359.00 | 362.00 | 356.00 | 356.00 | 356.00 | 49,454 |
| 2026-04-20 | 360.00 | 362.12 | 356.00 | 359.00 | 359.00 | 159,277 |
| 2026-04-17 | 349.00 | 361.00 | 349.00 | 361.00 | 361.00 | 304,100 |
| 2026-04-16 | 345.00 | 350.00 | 343.66 | 349.00 | 349.00 | 168,427 |
| 2026-04-15 | 340.00 | 345.16 | 339.16 | 341.00 | 341.00 | 578,076 |
| 2026-04-14 | 345.00 | 347.00 | 343.00 | 344.00 | 344.00 | 241,755 |
| 2026-04-13 | 342.00 | 346.84 | 340.06 | 343.00 | 343.00 | 42,716 |
| 2026-04-10 | 351.00 | 351.00 | 345.65 | 349.00 | 349.00 | 53,388 |
| 2026-04-09 | 351.00 | 351.00 | 340.59 | 345.00 | 345.00 | 57,385 |
| 2026-04-08 | 343.00 | 350.50 | 342.00 | 350.00 | 350.00 | 109,503 |
| 2026-04-07 | 339.00 | 344.00 | 335.00 | 335.00 | 335.00 | 49,929 |
| 2026-04-02 | 335.00 | 344.00 | 335.00 | 335.00 | 335.00 | 104,676 |
| 2026-04-01 | 338.00 | 345.00 | 334.00 | 334.00 | 334.00 | 171,261 |
| 2026-03-31 | 333.00 | 344.00 | 329.00 | 335.00 | 335.00 | 210,951 |
| 2026-03-30 | 329.00 | 341.34 | 329.00 | 330.00 | 330.00 | 118,935 |
| 2026-03-27 | 335.00 | 345.00 | 333.00 | 335.00 | 335.00 | 201,012 |
| 2026-03-26 | 335.00 | 342.00 | 332.00 | 340.00 | 340.00 | 125,545 |
| 2026-03-25 | 335.00 | 340.00 | 334.54 | 335.00 | 335.00 | 94,809 |
| 2026-03-24 | 336.00 | 340.00 | 332.50 | 333.00 | 333.00 | 111,263 |
| 2026-03-23 | 342.00 | 346.00 | 330.09 | 337.00 | 337.00 | 87,248 |
| 2026-03-20 | 337.00 | 355.00 | 332.00 | 342.00 | 342.00 | 599,528 |
| 2026-03-19 | 334.00 | 340.00 | 328.00 | 338.00 | 338.00 | 143,834 |
| 2026-03-18 | 342.00 | 345.00 | 335.00 | 341.00 | 341.00 | 89,675 |
| 2026-03-17 | 340.00 | 342.00 | 335.00 | 335.00 | 335.00 | 127,072 |
| 2026-03-16 | 349.00 | 349.00 | 334.00 | 334.00 | 334.00 | 96,627 |
| 2026-03-13 | 342.00 | 351.00 | 340.00 | 340.00 | 340.00 | 104,117 |
| 2026-03-12 | 351.00 | 351.00 | 343.00 | 344.00 | 344.00 | 106,628 |
| 2026-03-11 | 350.00 | 356.00 | 346.00 | 348.00 | 348.00 | 76,326 |
| 2026-03-10 | 345.00 | 354.00 | 342.12 | 350.00 | 350.00 | 64,140 |
| 2026-03-09 | 348.00 | 351.00 | 338.00 | 340.00 | 340.00 | 159,502 |
| 2026-03-06 | 358.00 | 360.00 | 347.00 | 347.00 | 347.00 | 169,046 |
| 2026-03-05 | 355.00 | 358.04 | 349.00 | 352.00 | 352.00 | 93,964 |
| 2026-03-04 | 352.00 | 367.00 | 350.35 | 367.00 | 367.00 | 50,039 |
| 2026-03-03 | 357.00 | 366.00 | 342.99 | 358.00 | 358.00 | 116,879 |
| 2026-03-02 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 34,097 |
| 2026-02-27 | 365.00 | 372.00 | 364.00 | 369.00 | 369.00 | 105,365 |
| 2026-02-26 | 364.00 | 372.00 | 360.50 | 364.00 | 364.00 | 101,525 |
| 2026-02-25 | 370.00 | 371.00 | 368.00 | 371.00 | 364.00 | 46,618 |
| 2026-02-24 | 366.00 | 374.00 | 364.02 | 370.00 | 363.02 | 129,566 |
| 2026-02-23 | 364.00 | 374.00 | 364.00 | 366.00 | 359.09 | 48,038 |
| 2026-02-20 | 370.00 | 370.00 | 365.00 | 366.00 | 359.09 | 28,657 |
| 2026-02-19 | 372.00 | 374.00 | 364.00 | 364.00 | 357.13 | 65,622 |
| 2026-02-18 | 365.00 | 381.00 | 360.00 | 370.00 | 363.02 | 65,826 |
| 2026-02-17 | 364.00 | 364.00 | 357.00 | 362.00 | 355.17 | 242,601 |
| 2026-02-16 | 362.00 | 362.00 | 359.00 | 362.00 | 355.17 | 166,719 |
| 2026-02-13 | 360.00 | 362.00 | 357.00 | 359.00 | 352.23 | 117,415 |
| 2026-02-12 | 361.00 | 362.20 | 358.00 | 358.00 | 351.25 | 167,876 |
| 2026-02-11 | 362.00 | 362.40 | 356.88 | 360.00 | 353.21 | 236,304 |
| 2026-02-10 | 358.00 | 362.00 | 358.00 | 359.00 | 352.23 | 212,975 |
| 2026-02-09 | 355.00 | 362.00 | 353.00 | 360.00 | 353.21 | 954,557 |
| 2026-02-06 | 361.00 | 361.00 | 356.00 | 356.00 | 349.28 | 36,111 |
| 2026-02-05 | 361.00 | 361.00 | 355.81 | 358.00 | 351.25 | 120,749 |
| 2026-02-04 | 360.00 | 362.00 | 358.00 | 361.00 | 354.19 | 82,848 |
| 2026-02-03 | 360.00 | 362.00 | 353.00 | 360.00 | 353.21 | 161,202 |
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.