North Atlantic Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 383.00 | 383.00 | 377.00 | 377.00 | 369.89 | 19,019 |
| 2025-08-11 | 379.00 | 382.20 | 377.00 | 377.00 | 369.89 | 33,236 |
| 2025-08-08 | 379.00 | 382.00 | 377.00 | 380.00 | 372.83 | 139,932 |
| 2025-08-07 | 382.00 | 384.96 | 379.00 | 379.00 | 371.85 | 23,985 |
| 2025-08-06 | 383.00 | 390.00 | 382.00 | 382.00 | 374.79 | 38,597 |
| 2025-08-05 | 385.00 | 388.23 | 382.00 | 382.00 | 374.79 | 135,762 |
| 2025-08-04 | 388.00 | 395.00 | 385.00 | 385.00 | 377.74 | 139,495 |
| 2025-08-01 | 388.00 | 394.00 | 387.00 | 387.00 | 379.70 | 32,103 |
| 2025-07-31 | 388.00 | 395.00 | 388.00 | 393.00 | 385.58 | 37,984 |
| 2025-07-30 | 394.00 | 396.00 | 388.00 | 388.00 | 380.68 | 62,068 |
| 2025-07-29 | 391.00 | 393.00 | 388.00 | 389.00 | 381.66 | 168,280 |
| 2025-07-28 | 390.00 | 397.00 | 388.00 | 392.00 | 384.60 | 19,024 |
| 2025-07-25 | 396.00 | 397.00 | 390.00 | 392.00 | 384.60 | 34,124 |
| 2025-07-24 | 397.00 | 397.00 | 393.00 | 397.00 | 389.51 | 60,578 |
| 2025-07-23 | 396.00 | 402.00 | 391.00 | 402.00 | 394.42 | 27,730 |
| 2025-07-22 | 396.00 | 396.52 | 392.00 | 392.00 | 384.60 | 29,284 |
| 2025-07-21 | 394.00 | 397.00 | 392.00 | 397.00 | 389.51 | 108,502 |
| 2025-07-18 | 392.00 | 397.00 | 392.00 | 395.00 | 387.55 | 82,572 |
| 2025-07-17 | 394.00 | 399.00 | 392.00 | 392.00 | 384.60 | 50,494 |
| 2025-07-16 | 393.00 | 399.00 | 393.00 | 395.00 | 387.55 | 85,598 |
| 2025-07-15 | 394.00 | 397.95 | 392.00 | 395.00 | 387.55 | 67,736 |
| 2025-07-14 | 393.00 | 395.50 | 392.00 | 395.50 | 388.04 | 96,796 |
| 2025-07-11 | 394.00 | 394.00 | 392.00 | 394.00 | 386.57 | 30,276 |
| 2025-07-10 | 393.20 | 395.50 | 392.00 | 394.00 | 386.57 | 20,676 |
| 2025-07-09 | 393.05 | 398.00 | 390.00 | 390.00 | 382.64 | 39,481 |
| 2025-07-08 | 393.55 | 398.25 | 392.97 | 393.00 | 385.58 | 100,149 |
| 2025-07-07 | 393.00 | 398.25 | 390.05 | 396.00 | 388.53 | 46,511 |
| 2025-07-04 | 393.05 | 398.15 | 391.85 | 391.85 | 384.46 | 32,564 |
| 2025-07-03 | 396.95 | 396.95 | 392.00 | 392.00 | 384.60 | 33,958 |
| 2025-07-02 | 393.10 | 398.25 | 392.00 | 395.00 | 387.55 | 59,332 |
| 2025-07-01 | 395.00 | 397.10 | 394.15 | 395.00 | 387.55 | 50,022 |
| 2025-06-30 | 388.00 | 395.00 | 388.00 | 394.25 | 386.81 | 39,662 |
| 2025-06-27 | 390.10 | 392.00 | 386.20 | 389.30 | 381.95 | 38,986 |
| 2025-06-26 | 384.00 | 389.95 | 384.00 | 386.90 | 379.60 | 31,103 |
| 2025-06-25 | 384.00 | 389.95 | 382.05 | 384.00 | 376.75 | 77,343 |
| 2025-06-24 | 387.00 | 388.19 | 383.00 | 383.00 | 375.77 | 48,889 |
| 2025-06-23 | 382.35 | 389.95 | 380.00 | 380.10 | 372.93 | 61,835 |
| 2025-06-20 | 389.00 | 389.80 | 382.35 | 389.80 | 382.45 | 330,423 |
| 2025-06-19 | 385.05 | 389.10 | 383.00 | 383.00 | 375.77 | 20,679 |
| 2025-06-18 | 384.00 | 387.50 | 384.00 | 385.00 | 377.74 | 151,684 |
| 2025-06-17 | 383.00 | 387.00 | 380.04 | 386.00 | 378.72 | 96,096 |
| 2025-06-16 | 380.00 | 386.00 | 380.00 | 386.00 | 378.72 | 79,560 |
| 2025-06-13 | 390.00 | 390.00 | 380.10 | 382.00 | 374.79 | 6,687 |
| 2025-06-12 | 3,870.00 | 3,910.00 | 3,870.00 | 3,870.00 | 379.70 | 27,680 |
| 2025-06-11 | 3,880.00 | 3,910.00 | 3,839.84 | 3,880.00 | 380.68 | 139,950 |
| 2025-06-10 | 3,890.00 | 3,910.00 | 3,836.94 | 3,860.00 | 378.72 | 89,500 |
| 2025-06-09 | 3,900.00 | 3,900.00 | 3,820.00 | 3,880.00 | 380.68 | 45,640 |
| 2025-06-06 | 3,850.00 | 3,900.00 | 3,840.00 | 3,900.00 | 382.64 | 65,520 |
| 2025-06-05 | 3,810.00 | 3,870.00 | 3,795.67 | 3,870.00 | 379.70 | 30,690 |
| 2025-06-04 | 3,840.00 | 3,840.00 | 3,810.00 | 3,820.00 | 374.79 | 25,050 |
| 2025-06-03 | 3,840.00 | 3,840.00 | 3,800.00 | 3,810.00 | 373.81 | 97,090 |
| 2025-06-02 | 3,840.00 | 3,840.00 | 3,784.00 | 3,820.00 | 374.79 | 49,440 |
| 2025-05-30 | 3,790.00 | 3,840.00 | 3,760.00 | 3,800.00 | 372.83 | 97,570 |
| 2025-05-29 | 3,770.00 | 3,830.00 | 3,750.00 | 3,800.00 | 372.83 | 75,090 |
| 2025-05-28 | 3,780.00 | 3,830.00 | 3,750.00 | 3,800.00 | 372.83 | 116,220 |
| 2025-05-27 | 3,800.00 | 3,820.00 | 3,760.03 | 3,820.00 | 374.79 | 44,110 |
| 2025-05-23 | 3,790.00 | 3,820.00 | 3,765.40 | 3,790.00 | 371.85 | 99,290 |
| 2025-05-22 | 3,790.00 | 3,820.00 | 3,760.00 | 3,800.00 | 372.83 | 114,140 |
| 2025-05-21 | 3,800.00 | 3,820.00 | 3,779.20 | 3,810.00 | 373.81 | 95,280 |
| 2025-05-20 | 3,780.00 | 3,800.00 | 3,750.00 | 3,790.00 | 371.85 | 113,590 |
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.