North Atlantic Smaller Companies Investment Trust PLC (LON:NAS)
London · Delayed Price · Currency is GBP · Price in GBX 416.00
-2.00 (-0.48%)
Oct 12, 2026, 4:35 PM GMT
LON:NAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 414.72 | 419.00 | 414.72 | 416.00 | 416.00 | -0.48% | 30,632 |
| Oct 9, 2026 | 419.51 | 422.00 | 417.00 | 418.00 | 418.00 | - | 27,251 |
| Oct 8, 2026 | 425.00 | 425.00 | 417.00 | 418.00 | 418.00 | -2.34% | 22,285 |
| Oct 7, 2026 | 430.00 | 430.00 | 421.00 | 428.00 | 428.00 | 0.71% | 46,560 |
| Oct 6, 2026 | 427.00 | 427.00 | 425.00 | 425.00 | 425.00 | - | 27,878 |
| Oct 5, 2026 | 423.00 | 428.41 | 421.88 | 425.00 | 425.00 | 0.95% | 22,086 |
| Oct 2, 2026 | 421.86 | 426.00 | 421.00 | 421.00 | 421.00 | -0.94% | 85,538 |
| Oct 1, 2026 | 428.00 | 430.00 | 423.75 | 425.00 | 425.00 | -1.85% | 83,064 |
| Sep 30, 2026 | 428.00 | 433.00 | 424.00 | 433.00 | 433.00 | 0.70% | 42,145 |
| Sep 29, 2026 | 424.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.42% | 20,750 |
| Sep 28, 2026 | 426.28 | 428.00 | 421.00 | 424.00 | 424.00 | 0.24% | 30,397 |
| Sep 25, 2026 | 420.00 | 427.00 | 420.00 | 423.00 | 423.00 | 0.71% | 66,152 |
| Sep 24, 2026 | 423.00 | 426.20 | 418.93 | 420.00 | 420.00 | -0.94% | 50,349 |
| Sep 23, 2026 | 421.00 | 426.00 | 418.00 | 424.00 | 424.00 | 1.44% | 50,064 |
| Sep 22, 2026 | 415.00 | 420.00 | 415.00 | 418.00 | 418.00 | 0.97% | 78,609 |
| Sep 21, 2026 | 402.00 | 416.00 | 406.00 | 414.00 | 414.00 | 3.50% | 77,094 |
| Sep 18, 2026 | 409.00 | 413.00 | 400.00 | 400.00 | 400.00 | -2.44% | 324,380 |
| Sep 17, 2026 | 404.00 | 417.00 | 400.00 | 410.00 | 410.00 | 3.54% | 184,081 |
| Sep 16, 2026 | 397.00 | 401.00 | 395.00 | 396.00 | 396.00 | -1.00% | 136,632 |
| Sep 15, 2026 | 394.00 | 403.00 | 396.00 | 400.00 | 400.00 | -0.74% | 54,017 |
| Sep 14, 2026 | 406.66 | 403.00 | 393.00 | 403.00 | 403.00 | 0.25% | 79,973 |
| Sep 11, 2026 | 402.00 | 408.00 | 402.00 | 402.00 | 402.00 | 0.50% | 58,377 |
| Sep 10, 2026 | 400.00 | 416.00 | 400.00 | 400.00 | 400.00 | -0.50% | 31,044 |
| Sep 9, 2026 | 405.00 | 413.00 | 402.00 | 402.00 | 402.00 | -1.23% | 8,724 |
| Sep 8, 2026 | 413.00 | 414.00 | 405.00 | 407.00 | 407.00 | -1.45% | 261,087 |
| Sep 7, 2026 | 415.00 | 418.66 | 413.00 | 413.00 | 413.00 | -0.48% | 32,325 |
| Sep 4, 2026 | 415.00 | 424.00 | 415.00 | 415.00 | 415.00 | - | 21,188 |
| Sep 3, 2026 | 418.00 | 421.15 | 413.00 | 415.00 | 415.00 | 0.48% | 25,850 |
| Sep 2, 2026 | 419.00 | 425.00 | 413.00 | 413.00 | 413.00 | -1.43% | 47,958 |
| Sep 1, 2026 | 421.00 | 428.00 | 419.00 | 419.00 | 419.00 | -0.24% | 54,492 |
| Aug 28, 2026 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.18% | 26,487 |
| Aug 27, 2026 | 423.20 | 430.00 | 420.00 | 425.00 | 425.00 | 0.24% | 11,723 |
| Aug 26, 2026 | 428.00 | 428.00 | 423.00 | 424.00 | 424.00 | -0.24% | 32,729 |
| Aug 25, 2026 | 425.00 | 434.00 | 425.00 | 425.00 | 425.00 | -1.16% | 11,923 |
| Aug 24, 2026 | 434.00 | 434.00 | 424.00 | 430.00 | 430.00 | -0.46% | 33,940 |
| Aug 21, 2026 | 434.00 | 434.00 | 430.00 | 432.00 | 432.00 | 0.47% | 37,074 |
| Aug 20, 2026 | 430.00 | 434.00 | 429.00 | 430.00 | 430.00 | -0.69% | 31,150 |
| Aug 19, 2026 | 421.50 | 433.00 | 425.00 | 433.00 | 433.00 | 1.88% | 33,563 |
| Aug 18, 2026 | 421.00 | 429.00 | 425.00 | 425.00 | 425.00 | -1.16% | 22,616 |
| Aug 17, 2026 | 429.00 | 430.00 | 424.00 | 430.00 | 430.00 | 1.18% | 12,025 |
| Aug 14, 2026 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 1.19% | 33,842 |
| Aug 13, 2026 | 423.94 | 433.00 | 420.00 | 420.00 | 420.00 | -1.18% | 114,128 |
| Aug 12, 2026 | 426.00 | 432.00 | 425.00 | 425.00 | 425.00 | -0.93% | 20,681 |
| Aug 11, 2026 | 433.00 | 433.00 | 426.00 | 429.00 | 429.00 | 0.23% | 20,204 |
| Aug 10, 2026 | 433.00 | 433.00 | 424.00 | 428.00 | 428.00 | 0.23% | 138,953 |
| Aug 7, 2026 | 424.00 | 430.00 | 424.00 | 427.00 | 427.00 | 0.95% | 28,411 |
| Aug 6, 2026 | 433.00 | 433.00 | 423.00 | 423.00 | 423.00 | -1.86% | 37,000 |
| Aug 5, 2026 | 424.00 | 431.00 | 424.00 | 431.00 | 431.00 | 1.89% | 30,024 |
| Aug 4, 2026 | 424.00 | 433.00 | 423.00 | 423.00 | 423.00 | -0.70% | 25,845 |
| Aug 3, 2026 | 426.00 | 433.00 | 418.00 | 426.00 | 426.00 | 0.47% | 52,889 |