North Atlantic Smaller Companies Investment Trust PLC (LON:NAS)
London · Delayed Price · Currency is GBP · Price in GBX 377.00
0.00 (0.00%)
Aug 12, 2025, 4:35 PM BST
LON:NAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 380.91 | 383.00 | 377.00 | 377.00 | 377.00 | - | 15,303 |
| Aug 11, 2025 | 382.20 | 382.20 | 377.00 | 377.00 | 377.00 | -0.79% | 33,236 |
| Aug 8, 2025 | 379.38 | 382.00 | 377.00 | 380.00 | 380.00 | 0.26% | 139,933 |
| Aug 7, 2025 | 384.58 | 384.96 | 379.00 | 379.00 | 379.00 | -0.79% | 23,986 |
| Aug 6, 2025 | 387.52 | 390.00 | 382.00 | 382.00 | 382.00 | - | 44,093 |
| Aug 5, 2025 | 388.23 | 388.23 | 382.00 | 382.00 | 382.00 | -0.78% | 135,762 |
| Aug 4, 2025 | 388.86 | 395.00 | 385.00 | 385.00 | 385.00 | -0.52% | 139,495 |
| Aug 1, 2025 | 388.35 | 394.00 | 387.00 | 387.00 | 387.00 | -1.53% | 32,103 |
| Jul 31, 2025 | 388.00 | 395.00 | 388.00 | 393.00 | 393.00 | 1.29% | 37,984 |
| Jul 30, 2025 | 391.85 | 396.00 | 388.00 | 388.00 | 388.00 | -0.26% | 62,069 |
| Jul 29, 2025 | 391.23 | 393.00 | 388.00 | 389.00 | 389.00 | -0.77% | 168,280 |
| Jul 28, 2025 | 397.00 | 397.00 | 388.00 | 392.00 | 392.00 | - | 19,025 |
| Jul 25, 2025 | 393.90 | 397.00 | 390.00 | 392.00 | 392.00 | -1.26% | 34,125 |
| Jul 24, 2025 | 397.00 | 397.00 | 393.00 | 397.00 | 397.00 | -1.24% | 60,579 |
| Jul 23, 2025 | 397.00 | 402.00 | 391.00 | 402.00 | 402.00 | 2.55% | 27,730 |
| Jul 22, 2025 | 392.80 | 396.52 | 392.00 | 392.00 | 392.00 | -1.26% | 29,284 |
| Jul 21, 2025 | 395.22 | 397.00 | 392.00 | 397.00 | 397.00 | 0.51% | 108,502 |
| Jul 18, 2025 | 393.43 | 397.00 | 392.00 | 395.00 | 395.00 | 0.77% | 82,572 |
| Jul 17, 2025 | 392.00 | 399.00 | 392.00 | 392.00 | 392.00 | -0.76% | 50,494 |
| Jul 16, 2025 | 397.26 | 399.00 | 393.00 | 395.00 | 395.00 | - | 85,598 |
| Jul 15, 2025 | 394.17 | 397.95 | 392.00 | 395.00 | 395.00 | -0.13% | 67,736 |
| Jul 14, 2025 | 393.21 | 395.50 | 392.00 | 395.50 | 395.50 | 0.38% | 96,797 |
| Jul 11, 2025 | 393.16 | 394.00 | 392.00 | 394.00 | 394.00 | - | 30,276 |
| Jul 10, 2025 | 393.20 | 395.50 | 392.00 | 394.00 | 394.00 | 1.03% | 20,677 |
| Jul 9, 2025 | 395.73 | 398.00 | 390.00 | 390.00 | 390.00 | -0.76% | 39,481 |
| Jul 8, 2025 | 394.09 | 398.25 | 392.97 | 393.00 | 393.00 | -0.76% | 100,149 |
| Jul 7, 2025 | 398.25 | 398.25 | 390.05 | 396.00 | 396.00 | 1.06% | 46,512 |
| Jul 4, 2025 | 394.00 | 398.15 | 391.85 | 391.85 | 391.85 | -0.04% | 32,564 |
| Jul 3, 2025 | 392.85 | 396.95 | 392.00 | 392.00 | 392.00 | -0.76% | 33,958 |
| Jul 2, 2025 | 392.67 | 398.25 | 392.00 | 395.00 | 395.00 | - | 59,332 |
| Jul 1, 2025 | 394.15 | 397.10 | 394.15 | 395.00 | 395.00 | 0.19% | 50,022 |
| Jun 30, 2025 | 388.53 | 395.00 | 388.00 | 394.25 | 394.25 | 1.27% | 39,662 |
| Jun 27, 2025 | 388.56 | 392.00 | 386.20 | 389.30 | 389.30 | 0.62% | 38,986 |
| Jun 26, 2025 | 384.00 | 389.95 | 384.00 | 386.90 | 386.90 | 0.76% | 31,103 |
| Jun 25, 2025 | 382.05 | 389.95 | 382.05 | 384.00 | 384.00 | 0.26% | 77,344 |
| Jun 24, 2025 | 383.84 | 388.19 | 383.00 | 383.00 | 383.00 | 0.76% | 48,890 |
| Jun 23, 2025 | 382.35 | 389.95 | 380.00 | 380.10 | 380.10 | -2.49% | 61,835 |
| Jun 20, 2025 | 388.00 | 389.80 | 382.35 | 389.80 | 389.80 | 1.78% | 330,423 |
| Jun 19, 2025 | 384.55 | 389.10 | 383.00 | 383.00 | 383.00 | -0.52% | 20,680 |
| Jun 18, 2025 | 386.97 | 387.50 | 384.00 | 385.00 | 385.00 | -0.26% | 151,685 |
| Jun 17, 2025 | 380.05 | 387.00 | 380.04 | 386.00 | 386.00 | - | 96,096 |
| Jun 16, 2025 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 1.05% | 79,561 |
| Jun 13, 2025 | 380.10 | 390.00 | 380.10 | 382.00 | 382.00 | -1.29% | 6,687 |
| Jun 12, 2025 | 391.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.26% | 276,800 |
| Jun 11, 2025 | 383.98 | 391.00 | 383.98 | 388.00 | 388.00 | 0.52% | 1,399,500 |
| Jun 10, 2025 | 383.69 | 391.00 | 383.69 | 386.00 | 386.00 | -0.52% | 895,000 |
| Jun 9, 2025 | 385.73 | 390.00 | 382.00 | 388.00 | 388.00 | -0.51% | 456,400 |
| Jun 6, 2025 | 385.00 | 390.00 | 384.00 | 390.00 | 390.00 | 0.78% | 65,520 |
| Jun 5, 2025 | 382.80 | 387.00 | 379.57 | 387.00 | 387.00 | 1.31% | 30,720 |
| Jun 4, 2025 | 384.00 | 384.00 | 381.00 | 382.00 | 382.00 | 0.26% | 25,050 |