Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NAS.LSE stock page

North Atlantic Smaller Companies Investment Trust PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-253,820.003,913.003,820.003,850.00368.6049,450
2024-11-223,850.003,930.003,850.003,860.00369.5654,090
2024-11-213,850.003,911.863,850.003,860.00369.56251,320
2024-11-203,800.003,930.003,800.003,850.00368.6061,920
2024-11-193,880.003,939.603,840.003,860.00369.56103,520
2024-11-183,850.003,937.753,840.003,850.00368.6058,220
2024-11-153,910.003,950.003,850.003,900.00373.39119,770
2024-11-143,940.003,950.003,850.003,890.00372.4361,770
2024-11-133,940.003,940.003,840.003,850.00368.6030,650
2024-11-123,960.003,960.003,820.003,820.00365.7365,070
2024-11-113,910.003,968.913,810.003,950.00378.1872,740
2024-11-083,830.003,900.003,790.003,790.00362.8664,570
2024-11-073,880.003,900.003,802.493,900.00373.3995,080
2024-11-063,900.003,900.003,830.003,840.00367.6583,710
2024-11-053,830.003,870.003,770.003,770.00360.94101,040
2024-11-043,830.003,853.743,785.203,830.00366.6944,640
2024-11-013,730.003,840.003,730.003,830.00366.6978,140
2024-10-313,780.003,800.103,750.003,800.00363.82109,140
2024-10-303,730.003,790.003,640.003,720.00356.16338,380
2024-10-293,780.003,801.123,720.003,720.00356.16156,050
2024-10-283,830.003,900.003,760.003,790.00362.86267,380
2024-10-253,820.003,870.003,820.003,830.00366.69108,160
2024-10-243,830.003,840.003,810.003,840.00367.6581,290
2024-10-233,800.003,845.503,800.003,840.00367.65106,790
2024-10-223,870.003,870.003,810.003,810.00364.7744,490
2024-10-213,930.003,950.003,830.003,830.00366.6985,790
2024-10-183,830.003,940.003,830.003,940.00377.22220,630
2024-10-173,920.003,920.003,840.003,840.00367.6568,960
2024-10-163,871.603,900.003,820.003,820.00365.73117,440
2024-10-153,890.003,950.003,860.003,860.00369.56118,790
2024-10-143,940.003,960.003,890.003,930.00376.26111,700
2024-10-113,950.003,950.003,880.003,880.00371.4899,800
2024-10-103,930.003,990.003,890.003,930.00376.26190,470
2024-10-093,960.003,963.723,930.003,950.00378.1877,250
2024-10-084,000.004,000.003,920.003,920.00375.3188,970
2024-10-073,960.004,015.003,930.003,980.00381.0587,860
2024-10-043,950.004,015.003,950.004,000.00382.9760,320
2024-10-033,950.004,016.523,950.003,950.00378.18270,370
2024-10-024,060.004,080.003,942.403,960.00379.14174,610
2024-10-013,990.004,040.003,960.004,000.00382.97102,800
2024-09-303,990.004,010.003,950.003,990.00382.01111,360
2024-09-273,920.004,024.903,900.003,920.00375.31155,650
2024-09-263,920.004,007.503,920.003,930.00376.2646,120
2024-09-253,970.004,070.003,950.003,950.00378.1828,570
2024-09-243,930.004,030.003,930.004,030.00385.8461,910
2024-09-233,920.004,019.203,912.503,990.00382.0199,750
2024-09-203,950.004,090.003,950.003,980.00381.05262,190
2024-09-194,010.004,068.003,980.004,060.00388.7184,520
2024-09-183,940.004,010.003,920.004,010.00383.92114,120
2024-09-173,960.004,040.003,840.003,840.00367.6569,300
2024-09-163,950.004,050.003,950.004,020.00384.8878,200
2024-09-134,010.004,030.003,930.003,950.00378.1880,230
2024-09-123,920.004,027.903,910.003,910.00374.3555,780
2024-09-113,950.004,052.303,920.003,930.00376.2658,660
2024-09-103,970.004,040.003,970.003,990.00382.0179,590
2024-09-093,990.004,090.003,960.004,020.00384.8842,250
2024-09-063,980.004,010.003,970.003,980.00381.0589,340
2024-09-054,040.004,040.003,960.003,960.00379.14135,990
2024-09-043,970.004,058.003,930.004,000.00382.97136,760
2024-09-034,020.004,110.003,970.003,970.00380.09104,300
← NewerPage 9 of 22 · 1,266 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.