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
2025-02-193,650.003,700.003,650.003,700.00354.2446,980
2025-02-183,750.003,760.003,682.103,760.00359.99106,240
2025-02-173,710.003,750.003,660.003,660.00350.4151,130
2025-02-143,650.003,740.003,640.003,640.00348.5087,310
2025-02-133,710.003,740.003,650.003,650.00349.4671,970
2025-02-123,660.003,740.003,650.003,650.00349.4647,350
2025-02-113,680.003,720.003,660.003,700.00354.2470,320
2025-02-103,660.503,750.003,650.003,650.00349.4645,880
2025-02-073,670.003,760.003,600.003,650.00349.4645,800
2025-02-063,640.003,740.003,615.003,740.00358.07104,050
2025-02-053,610.003,720.013,600.003,640.00348.50127,050
2025-02-043,700.003,750.613,570.003,610.00345.6342,910
2025-02-033,750.003,750.003,650.003,700.00354.2474,210
2025-01-313,670.003,751.803,670.003,750.00359.0352,250
2025-01-303,660.003,740.003,660.003,740.00358.0733,240
2025-01-293,620.003,700.003,620.003,650.00349.4647,420
2025-01-283,590.003,690.003,580.003,580.00342.7537,830
2025-01-273,600.003,680.003,600.003,600.00344.6757,510
2025-01-243,630.003,650.003,600.003,620.00346.5872,540
2025-01-233,720.003,740.003,590.003,590.00343.7181,650
2025-01-223,740.003,740.003,640.003,670.00351.3726,750
2025-01-213,720.003,750.003,670.003,700.00354.24129,630
2025-01-203,670.003,790.003,639.693,650.00349.46127,820
2025-01-173,790.003,790.003,650.003,670.00351.37204,440
2025-01-163,660.003,790.003,650.003,790.00362.8662,880
2025-01-153,710.003,750.003,600.003,750.00359.03113,860
2025-01-143,700.003,700.003,610.003,640.00348.50123,230
2025-01-133,620.003,700.003,605.003,610.00345.6363,330
2025-01-103,610.003,690.003,590.003,620.00346.58115,350
2025-01-093,600.003,650.003,600.003,640.00348.50153,150
2025-01-083,610.003,673.613,589.713,590.00343.71130,180
2025-01-073,660.003,713.003,640.003,660.00350.4132,420
2025-01-063,680.003,690.003,610.003,670.00351.3797,460
2025-01-033,610.003,725.443,600.003,680.00352.3320,420
2025-01-023,630.003,724.273,629.903,700.00354.2441,690
2024-12-313,610.003,670.003,610.003,670.00351.3714,500
2024-12-303,620.003,719.003,600.003,610.00345.6397,430
2024-12-273,680.003,751.603,600.003,600.00344.6750,790
2024-12-243,640.003,770.003,640.003,770.00360.9423,210
2024-12-233,700.003,700.003,600.003,600.00344.6751,710
2024-12-203,640.003,770.003,630.003,630.00347.54223,170
2024-12-193,760.003,760.003,630.003,630.00347.54169,980
2024-12-183,840.003,840.003,730.003,750.00359.0390,820
2024-12-173,780.003,821.003,770.003,770.00360.94105,970
2024-12-163,780.003,860.003,770.003,780.00361.9043,190
2024-12-133,800.003,836.003,770.003,800.00363.8238,890
2024-12-123,800.003,860.003,796.303,800.00363.8230,390
2024-12-113,810.003,860.003,788.803,810.00364.77201,230
2024-12-103,780.003,860.003,770.003,860.00369.5651,850
2024-12-093,780.003,847.443,770.003,840.00367.6587,220
2024-12-063,770.003,840.003,766.343,830.00366.69137,350
2024-12-053,770.003,826.403,740.003,770.00360.9461,370
2024-12-043,770.003,840.003,770.003,810.00364.7741,770
2024-12-033,770.003,830.003,770.003,810.00364.7754,820
2024-12-023,770.003,820.003,760.003,760.00359.9979,610
2024-11-293,820.003,890.003,760.003,760.00359.99515,650
2024-11-283,850.003,880.003,820.003,830.00366.69107,070
2024-11-273,840.003,880.003,800.003,850.00368.6028,900
2024-11-263,820.003,910.003,780.003,780.00361.9057,850
2024-11-253,820.003,913.003,820.003,850.00368.6049,450
← NewerPage 8 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.