North Atlantic Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 414.00 | 422.00 | 414.00 | 420.00 | 420.00 | 22,005 |
| 2026-10-16 | 421.00 | 421.00 | 417.00 | 417.00 | 417.00 | 104,427 |
| 2026-10-15 | 420.00 | 425.00 | 419.00 | 425.00 | 425.00 | 29,421 |
| 2026-10-14 | 418.00 | 423.00 | 418.00 | 420.00 | 420.00 | 62,673 |
| 2026-10-13 | 416.00 | 424.00 | 416.00 | 418.00 | 418.00 | 36,017 |
| 2026-10-12 | 418.00 | 419.00 | 414.72 | 416.00 | 416.00 | 30,632 |
| 2026-10-09 | 420.00 | 426.00 | 417.00 | 418.00 | 418.00 | 27,250 |
| 2026-10-08 | 425.00 | 425.00 | 417.00 | 418.00 | 418.00 | 169,962 |
| 2026-10-07 | 430.00 | 430.00 | 421.00 | 428.00 | 428.00 | 46,560 |
| 2026-10-06 | 427.00 | 427.00 | 421.86 | 425.00 | 425.00 | 27,878 |
| 2026-10-05 | 423.00 | 428.41 | 421.88 | 425.00 | 425.00 | 22,086 |
| 2026-10-02 | 426.00 | 426.00 | 421.00 | 421.00 | 421.00 | 106,838 |
| 2026-10-01 | 428.00 | 430.00 | 423.75 | 425.00 | 425.00 | 83,064 |
| 2026-09-30 | 428.00 | 433.00 | 424.00 | 433.00 | 433.00 | 42,145 |
| 2026-09-29 | 430.00 | 430.00 | 424.00 | 430.00 | 430.00 | 20,750 |
| 2026-09-28 | 421.00 | 428.00 | 421.00 | 424.00 | 424.00 | 30,397 |
| 2026-09-25 | 420.00 | 427.00 | 419.00 | 423.00 | 423.00 | 82,190 |
| 2026-09-24 | 423.00 | 426.20 | 418.93 | 420.00 | 420.00 | 50,349 |
| 2026-09-23 | 421.00 | 426.00 | 415.64 | 424.00 | 424.00 | 104,384 |
| 2026-09-22 | 415.00 | 420.00 | 415.00 | 418.00 | 418.00 | 180,609 |
| 2026-09-21 | 410.00 | 416.00 | 402.00 | 414.00 | 414.00 | 121,294 |
| 2026-09-18 | 409.00 | 420.00 | 400.00 | 400.00 | 400.00 | 353,257 |
| 2026-09-17 | 404.00 | 418.15 | 399.66 | 410.00 | 410.00 | 184,081 |
| 2026-09-16 | 397.00 | 401.80 | 395.00 | 396.00 | 396.00 | 326,632 |
| 2026-09-15 | 403.00 | 403.00 | 394.00 | 400.00 | 400.00 | 54,018 |
| 2026-09-14 | 401.00 | 406.66 | 393.00 | 403.00 | 403.00 | 99,972 |
| 2026-09-11 | 402.00 | 409.00 | 400.37 | 402.00 | 402.00 | 78,377 |
| 2026-09-10 | 400.00 | 416.00 | 400.00 | 400.00 | 400.00 | 31,043 |
| 2026-09-09 | 405.00 | 413.00 | 402.00 | 402.00 | 402.00 | 21,224 |
| 2026-09-08 | 413.00 | 414.00 | 405.00 | 407.00 | 407.00 | 261,087 |
| 2026-09-07 | 415.00 | 418.66 | 413.00 | 413.00 | 413.00 | 32,325 |
| 2026-09-04 | 415.00 | 424.00 | 415.00 | 415.00 | 415.00 | 21,188 |
| 2026-09-03 | 418.00 | 421.15 | 413.00 | 415.00 | 415.00 | 33,004 |
| 2026-09-02 | 419.00 | 425.02 | 413.00 | 413.00 | 413.00 | 47,958 |
| 2026-09-01 | 421.00 | 428.00 | 419.00 | 419.00 | 419.00 | 54,492 |
| 2026-08-28 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 26,487 |
| 2026-08-27 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 11,723 |
| 2026-08-26 | 428.00 | 428.00 | 423.00 | 424.00 | 424.00 | 32,729 |
| 2026-08-25 | 425.00 | 434.00 | 425.00 | 425.00 | 425.00 | 11,923 |
| 2026-08-24 | 434.00 | 434.00 | 424.00 | 430.00 | 430.00 | 33,939 |
| 2026-08-21 | 434.00 | 434.00 | 426.00 | 432.00 | 432.00 | 92,074 |
| 2026-08-20 | 430.00 | 434.00 | 427.37 | 430.00 | 430.00 | 41,150 |
| 2026-08-19 | 425.00 | 433.00 | 421.50 | 433.00 | 433.00 | 33,563 |
| 2026-08-18 | 429.00 | 429.00 | 421.00 | 425.00 | 425.00 | 37,616 |
| 2026-08-17 | 429.00 | 430.00 | 423.88 | 430.00 | 430.00 | 39,809 |
| 2026-08-14 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 33,842 |
| 2026-08-13 | 426.00 | 433.00 | 420.00 | 420.00 | 420.00 | 121,128 |
| 2026-08-12 | 426.00 | 432.00 | 425.00 | 425.00 | 425.00 | 20,680 |
| 2026-08-11 | 433.00 | 433.00 | 426.00 | 429.00 | 429.00 | 20,204 |
| 2026-08-10 | 433.00 | 433.00 | 424.00 | 428.00 | 428.00 | 138,952 |
| 2026-08-07 | 430.00 | 430.00 | 423.71 | 427.00 | 427.00 | 28,410 |
| 2026-08-06 | 433.00 | 433.00 | 423.00 | 423.00 | 423.00 | 37,000 |
| 2026-08-05 | 424.00 | 431.00 | 424.00 | 431.00 | 431.00 | 30,024 |
| 2026-08-04 | 424.00 | 433.00 | 423.00 | 423.00 | 423.00 | 25,845 |
| 2026-08-03 | 426.00 | 433.00 | 418.00 | 426.00 | 426.00 | 52,889 |
| 2026-07-31 | 418.00 | 426.00 | 418.00 | 424.00 | 424.00 | 318,895 |
| 2026-07-30 | 426.00 | 426.00 | 417.00 | 424.00 | 424.00 | 19,436 |
| 2026-07-29 | 427.00 | 427.00 | 417.00 | 420.00 | 420.00 | 289,609 |
| 2026-07-28 | 422.00 | 426.00 | 417.00 | 420.00 | 420.00 | 447,576 |
| 2026-07-27 | 428.00 | 428.00 | 418.00 | 419.00 | 419.00 | 87,885 |
Page 1 of 22 · 1,265 trading daysOlder →
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.