Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NAS.LSE stock page

North Atlantic Smaller Companies Investment Trust PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-193,760.003,799.503,750.003,770.00369.8963,000
2025-05-163,750.003,800.003,750.003,780.00370.87113,960
2025-05-153,800.003,800.003,710.003,710.00364.0028,190
2025-05-143,770.003,800.003,718.003,740.00366.9463,730
2025-05-133,790.003,790.003,710.003,740.00366.9449,630
2025-05-123,770.003,800.003,680.003,710.00364.0061,350
2025-05-093,700.003,771.933,698.003,720.00364.98114,500
2025-05-083,690.003,760.003,640.003,700.00363.02102,250
2025-05-073,680.003,730.003,630.003,730.00365.9623,770
2025-05-063,650.003,700.003,591.923,700.00363.0285,670
2025-05-023,640.003,670.003,570.003,590.00352.2323,610
2025-05-013,630.003,630.003,530.403,600.00353.2183,030
2025-04-303,570.003,640.003,560.003,640.00357.13194,340
2025-04-293,620.003,620.003,549.843,580.00351.2524,430
2025-04-283,600.003,620.003,506.403,550.00348.3056,150
2025-04-253,550.003,620.003,455.103,620.00355.1744,720
2025-04-243,480.003,550.003,450.003,550.00348.30106,800
2025-04-233,530.003,553.003,493.443,500.00343.4031,470
2025-04-223,560.003,569.503,493.503,520.00345.3644,020
2025-04-173,560.003,600.003,499.603,600.00353.2114,510
2025-04-163,510.003,550.003,410.953,550.00348.3041,470
2025-04-153,450.003,510.003,425.003,510.00344.3856,170
2025-04-143,400.003,530.003,356.153,530.00346.3472,980
2025-04-113,340.003,410.003,340.003,410.00334.5731,330
2025-04-103,310.003,400.003,310.003,400.00333.5860,770
2025-04-093,250.003,300.003,220.003,300.00323.7764,920
2025-04-083,210.003,350.003,210.003,320.00325.74102,460
2025-04-073,370.003,370.003,180.003,180.00312.00271,930
2025-04-043,460.003,565.003,340.003,340.00327.70435,390
2025-04-033,500.003,540.003,460.003,470.00340.4585,980
2025-04-023,550.003,600.003,490.003,550.00348.30456,580
2025-04-013,590.003,599.923,550.003,550.00348.3081,340
2025-03-313,560.003,660.003,560.003,560.00349.2861,740
2025-03-283,600.003,650.003,590.993,620.00355.1759,380
2025-03-273,580.003,670.003,580.003,580.00351.2581,060
2025-03-263,700.003,700.003,602.023,650.00358.1177,110
2025-03-253,610.003,690.003,600.003,680.00361.0653,140
2025-03-243,670.003,677.203,600.003,630.00356.15129,380
2025-03-213,690.003,690.003,578.203,600.00353.21167,560
2025-03-203,600.003,610.003,577.003,600.00353.21133,240
2025-03-193,570.003,600.003,545.003,590.00352.2382,960
2025-03-183,550.003,600.003,550.003,550.00348.30165,700
2025-03-173,550.003,600.003,550.003,550.00348.309,990
2025-03-143,540.003,599.003,540.003,560.00349.28146,670
2025-03-133,550.003,580.003,540.003,560.00349.28146,960
2025-03-123,560.003,610.003,553.003,560.00349.28185,770
2025-03-113,620.003,620.003,553.003,570.00350.2668,740
2025-03-103,690.003,690.003,570.003,570.00350.2659,810
2025-03-073,680.003,690.003,600.003,600.00353.2168,680
2025-03-063,650.003,680.003,600.003,640.00357.1349,840
2025-03-053,680.003,730.003,640.003,640.00348.5082,180
2025-03-043,730.003,750.003,647.783,670.00351.37135,470
2025-03-033,710.003,713.003,660.003,660.00350.4147,200
2025-02-283,660.003,737.203,650.003,650.00349.46136,050
2025-02-273,700.003,720.003,660.003,720.00356.1637,510
2025-02-263,640.003,690.003,640.003,650.00349.4636,290
2025-02-253,750.003,760.003,650.003,680.00352.33120,440
2025-02-243,750.003,760.003,650.003,650.00349.46130,860
2025-02-213,660.003,760.003,660.003,760.00359.9916,150
2025-02-203,700.003,760.003,670.003,760.00359.9935,230
← NewerPage 7 of 22 · 1,265 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.