North Atlantic Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 355.00 | 359.00 | 352.00 | 359.00 | 352.23 | 139,508 |
| 2026-01-30 | 354.00 | 359.00 | 354.00 | 359.00 | 352.23 | 148,622 |
| 2026-01-29 | 358.00 | 360.00 | 354.00 | 354.00 | 347.32 | 74,739 |
| 2026-01-28 | 362.00 | 362.00 | 354.00 | 356.00 | 349.28 | 130,778 |
| 2026-01-27 | 353.00 | 360.00 | 352.00 | 359.00 | 352.23 | 79,424 |
| 2026-01-26 | 353.00 | 360.00 | 352.00 | 354.00 | 347.32 | 64,846 |
| 2026-01-23 | 360.00 | 360.00 | 352.00 | 352.00 | 345.36 | 55,518 |
| 2026-01-22 | 356.00 | 356.00 | 351.05 | 355.00 | 348.30 | 84,336 |
| 2026-01-21 | 355.00 | 360.00 | 351.10 | 352.00 | 345.36 | 167,308 |
| 2026-01-20 | 355.00 | 360.00 | 354.00 | 354.00 | 347.32 | 53,185 |
| 2026-01-19 | 362.00 | 367.00 | 355.05 | 356.00 | 349.28 | 85,891 |
| 2026-01-16 | 366.00 | 368.00 | 362.00 | 362.00 | 355.17 | 83,455 |
| 2026-01-15 | 365.00 | 370.20 | 364.25 | 366.00 | 359.09 | 43,806 |
| 2026-01-14 | 368.00 | 372.00 | 362.55 | 366.00 | 359.09 | 94,326 |
| 2026-01-13 | 366.00 | 370.00 | 365.55 | 370.00 | 363.02 | 79,229 |
| 2026-01-12 | 365.00 | 370.00 | 365.00 | 370.00 | 363.02 | 53,507 |
| 2026-01-09 | 365.00 | 371.00 | 365.00 | 365.00 | 358.11 | 31,937 |
| 2026-01-08 | 361.00 | 371.00 | 361.00 | 367.00 | 360.08 | 59,107 |
| 2026-01-07 | 365.00 | 366.00 | 362.00 | 362.00 | 355.17 | 71,186 |
| 2026-01-06 | 362.00 | 365.92 | 360.20 | 365.00 | 358.11 | 165,708 |
| 2026-01-05 | 361.00 | 366.00 | 360.00 | 360.00 | 353.21 | 147,787 |
| 2026-01-02 | 360.00 | 361.39 | 357.00 | 357.00 | 350.26 | 77,476 |
| 2025-12-31 | 357.00 | 365.00 | 357.00 | 357.00 | 350.26 | 27,949 |
| 2025-12-30 | 358.00 | 365.00 | 357.00 | 357.00 | 350.26 | 15,107 |
| 2025-12-29 | 358.00 | 364.00 | 358.00 | 358.00 | 351.25 | 22,607 |
| 2025-12-24 | 360.00 | 365.00 | 358.00 | 360.00 | 353.21 | 20,360 |
| 2025-12-23 | 366.00 | 366.00 | 361.00 | 362.00 | 355.17 | 38,380 |
| 2025-12-22 | 360.00 | 365.00 | 358.00 | 360.00 | 353.21 | 60,915 |
| 2025-12-19 | 366.00 | 366.00 | 358.00 | 358.00 | 351.25 | 106,982 |
| 2025-12-18 | 362.00 | 362.00 | 357.25 | 360.00 | 353.21 | 82,235 |
| 2025-12-17 | 359.00 | 364.00 | 359.00 | 362.00 | 355.17 | 71,886 |
| 2025-12-16 | 358.00 | 364.00 | 358.00 | 364.00 | 357.13 | 59,760 |
| 2025-12-15 | 360.00 | 364.00 | 358.48 | 363.00 | 356.15 | 26,592 |
| 2025-12-12 | 358.00 | 365.00 | 357.00 | 365.00 | 358.11 | 69,574 |
| 2025-12-11 | 359.00 | 361.44 | 359.00 | 359.00 | 352.23 | 219,542 |
| 2025-12-10 | 361.00 | 367.00 | 357.00 | 357.00 | 350.26 | 67,269 |
| 2025-12-09 | 363.00 | 364.00 | 361.00 | 361.00 | 354.19 | 58,124 |
| 2025-12-08 | 365.00 | 365.98 | 363.00 | 364.00 | 357.13 | 122,664 |
| 2025-12-05 | 364.00 | 365.68 | 363.00 | 363.00 | 356.15 | 235,638 |
| 2025-12-04 | 368.00 | 372.00 | 363.00 | 363.00 | 356.15 | 46,821 |
| 2025-12-03 | 369.00 | 372.00 | 365.00 | 371.00 | 364.00 | 63,276 |
| 2025-12-02 | 365.00 | 372.00 | 360.00 | 366.00 | 359.09 | 61,375 |
| 2025-12-01 | 365.00 | 365.00 | 357.00 | 360.00 | 353.21 | 10,090 |
| 2025-11-28 | 362.00 | 365.00 | 361.50 | 365.00 | 358.11 | 23,468 |
| 2025-11-27 | 361.00 | 365.00 | 357.95 | 365.00 | 358.11 | 25,831 |
| 2025-11-26 | 359.00 | 364.00 | 355.00 | 364.00 | 357.13 | 88,740 |
| 2025-11-25 | 361.00 | 361.00 | 355.00 | 355.00 | 348.30 | 283,903 |
| 2025-11-24 | 366.00 | 370.00 | 355.00 | 355.00 | 348.30 | 413,567 |
| 2025-11-21 | 370.00 | 370.00 | 364.00 | 364.00 | 357.13 | 143,223 |
| 2025-11-20 | 371.00 | 374.00 | 368.00 | 374.00 | 366.94 | 63,846 |
| 2025-11-19 | 371.00 | 372.00 | 367.40 | 370.00 | 363.02 | 100,820 |
| 2025-11-18 | 371.00 | 371.00 | 365.87 | 369.00 | 362.04 | 165,215 |
| 2025-11-17 | 373.00 | 374.00 | 368.32 | 372.00 | 364.98 | 122,706 |
| 2025-11-14 | 371.00 | 373.00 | 367.10 | 373.00 | 365.96 | 83,755 |
| 2025-11-13 | 370.00 | 374.00 | 369.42 | 370.00 | 363.02 | 43,082 |
| 2025-11-12 | 370.00 | 375.00 | 368.70 | 374.00 | 366.94 | 40,767 |
| 2025-11-11 | 370.00 | 374.00 | 367.88 | 370.00 | 363.02 | 175,553 |
| 2025-11-10 | 370.00 | 373.94 | 367.00 | 370.00 | 363.02 | 25,678 |
| 2025-11-07 | 366.00 | 372.00 | 365.00 | 365.00 | 358.11 | 116,923 |
| 2025-11-06 | 366.00 | 371.00 | 366.00 | 366.00 | 359.09 | 26,230 |
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.