North Atlantic Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 370.00 | 374.00 | 366.44 | 367.00 | 360.08 | 74,281 |
| 2025-11-04 | 371.00 | 372.00 | 366.00 | 366.00 | 359.09 | 54,019 |
| 2025-11-03 | 370.00 | 373.95 | 367.60 | 370.00 | 363.02 | 85,245 |
| 2025-10-31 | 366.00 | 373.00 | 366.00 | 370.00 | 363.02 | 91,540 |
| 2025-10-30 | 369.00 | 372.50 | 367.23 | 368.00 | 361.06 | 121,821 |
| 2025-10-29 | 367.00 | 372.00 | 367.00 | 369.00 | 362.04 | 181,354 |
| 2025-10-28 | 370.00 | 371.00 | 366.00 | 369.00 | 362.04 | 38,354 |
| 2025-10-27 | 369.00 | 373.00 | 366.00 | 369.00 | 362.04 | 189,615 |
| 2025-10-24 | 372.00 | 373.00 | 366.00 | 367.00 | 360.08 | 80,481 |
| 2025-10-23 | 370.00 | 372.00 | 367.00 | 371.00 | 364.00 | 66,664 |
| 2025-10-22 | 368.00 | 371.00 | 366.00 | 368.00 | 361.06 | 34,756 |
| 2025-10-21 | 369.00 | 369.00 | 366.00 | 366.00 | 359.09 | 69,812 |
| 2025-10-20 | 370.00 | 370.00 | 366.00 | 368.00 | 361.06 | 118,310 |
| 2025-10-17 | 371.00 | 372.40 | 359.00 | 365.00 | 358.11 | 131,481 |
| 2025-10-16 | 372.00 | 374.74 | 371.30 | 372.00 | 364.98 | 45,376 |
| 2025-10-15 | 372.00 | 379.00 | 372.00 | 375.00 | 367.92 | 45,240 |
| 2025-10-14 | 374.00 | 376.00 | 372.00 | 374.00 | 366.94 | 74,612 |
| 2025-10-13 | 375.00 | 380.00 | 375.00 | 375.00 | 367.92 | 74,154 |
| 2025-10-10 | 376.00 | 381.00 | 376.00 | 376.00 | 368.91 | 63,626 |
| 2025-10-09 | 376.00 | 380.00 | 376.00 | 376.00 | 368.91 | 106,171 |
| 2025-10-08 | 378.00 | 380.00 | 375.00 | 377.00 | 369.89 | 120,062 |
| 2025-10-07 | 375.00 | 380.00 | 375.00 | 380.00 | 372.83 | 158,967 |
| 2025-10-06 | 375.00 | 379.70 | 373.00 | 375.00 | 367.92 | 135,649 |
| 2025-10-03 | 376.00 | 379.00 | 374.30 | 376.00 | 368.91 | 319,245 |
| 2025-10-02 | 376.00 | 380.00 | 375.00 | 376.00 | 368.91 | 92,323 |
| 2025-10-01 | 376.00 | 380.00 | 374.00 | 378.00 | 370.87 | 68,464 |
| 2025-09-30 | 376.00 | 377.00 | 373.00 | 377.00 | 369.89 | 181,118 |
| 2025-09-29 | 374.00 | 380.00 | 374.00 | 377.00 | 369.89 | 84,950 |
| 2025-09-26 | 374.00 | 376.39 | 373.00 | 373.00 | 365.96 | 409,025 |
| 2025-09-25 | 375.00 | 377.00 | 374.00 | 374.00 | 366.94 | 95,702 |
| 2025-09-24 | 374.00 | 377.00 | 372.62 | 374.00 | 366.94 | 100,243 |
| 2025-09-23 | 371.00 | 377.00 | 371.00 | 374.00 | 366.94 | 110,380 |
| 2025-09-22 | 373.00 | 377.00 | 371.12 | 373.00 | 365.96 | 51,812 |
| 2025-09-19 | 370.00 | 377.00 | 367.00 | 370.00 | 363.02 | 142,783 |
| 2025-09-18 | 376.00 | 377.00 | 373.00 | 376.00 | 368.91 | 151,907 |
| 2025-09-17 | 377.00 | 377.00 | 371.16 | 376.00 | 368.91 | 62,041 |
| 2025-09-16 | 376.00 | 376.00 | 370.00 | 374.00 | 366.94 | 95,342 |
| 2025-09-15 | 372.00 | 378.00 | 370.00 | 378.00 | 370.87 | 63,494 |
| 2025-09-12 | 377.00 | 377.00 | 370.00 | 370.00 | 363.02 | 29,104 |
| 2025-09-11 | 372.00 | 376.00 | 370.00 | 372.00 | 364.98 | 70,292 |
| 2025-09-10 | 371.00 | 377.00 | 370.73 | 372.00 | 364.98 | 67,151 |
| 2025-09-09 | 371.00 | 376.00 | 369.00 | 369.00 | 362.04 | 65,548 |
| 2025-09-08 | 377.00 | 377.13 | 372.00 | 372.00 | 364.98 | 50,358 |
| 2025-09-05 | 378.00 | 378.00 | 372.00 | 378.00 | 370.87 | 39,707 |
| 2025-09-04 | 371.00 | 376.20 | 370.00 | 372.00 | 364.98 | 95,021 |
| 2025-09-03 | 371.00 | 376.00 | 370.50 | 371.00 | 364.00 | 43,441 |
| 2025-09-02 | 373.00 | 379.00 | 369.00 | 371.00 | 364.00 | 58,374 |
| 2025-09-01 | 374.00 | 379.00 | 374.00 | 374.00 | 366.94 | 106,555 |
| 2025-08-29 | 376.00 | 379.00 | 374.00 | 374.00 | 366.94 | 211,556 |
| 2025-08-28 | 374.00 | 378.00 | 373.00 | 375.00 | 367.92 | 79,353 |
| 2025-08-27 | 374.00 | 380.00 | 374.00 | 374.00 | 366.94 | 33,848 |
| 2025-08-26 | 374.00 | 380.00 | 374.00 | 375.00 | 367.92 | 110,025 |
| 2025-08-22 | 374.00 | 379.00 | 372.00 | 379.00 | 371.85 | 157,232 |
| 2025-08-21 | 376.00 | 378.00 | 375.70 | 376.00 | 368.91 | 44,592 |
| 2025-08-20 | 381.00 | 387.00 | 374.00 | 378.00 | 370.87 | 114,923 |
| 2025-08-19 | 380.00 | 386.00 | 379.00 | 379.00 | 371.85 | 38,541 |
| 2025-08-18 | 387.00 | 387.00 | 381.00 | 381.00 | 373.81 | 43,362 |
| 2025-08-15 | 380.00 | 386.00 | 380.00 | 383.00 | 375.77 | 27,737 |
| 2025-08-14 | 384.00 | 386.50 | 378.00 | 378.00 | 370.87 | 73,412 |
| 2025-08-13 | 378.00 | 384.00 | 378.00 | 378.00 | 370.87 | 73,950 |
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.