North Atlantic Smaller Companies Investment Trust PLC (LON:NAS)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
-4.00 (-0.94%)
Jul 17, 2026, 4:35 PM GMT
LON:NAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 424.00 | 426.00 | 418.06 | 420.00 | 420.00 | -0.94% | 14,387 |
| Jul 16, 2026 | 421.00 | 426.10 | 420.00 | 424.00 | 424.00 | 0.95% | 36,079 |
| Jul 15, 2026 | 424.00 | 426.00 | 416.00 | 420.00 | 420.00 | - | 89,201 |
| Jul 14, 2026 | 419.28 | 420.00 | 417.00 | 420.00 | 420.00 | 0.24% | 12,715 |
| Jul 13, 2026 | 424.00 | 427.00 | 415.80 | 419.00 | 419.00 | -0.71% | 42,148 |
| Jul 10, 2026 | 422.00 | 427.65 | 420.00 | 422.00 | 422.00 | 0.48% | 45,883 |
| Jul 9, 2026 | 421.00 | 428.19 | 420.00 | 420.00 | 420.00 | -1.41% | 28,878 |
| Jul 8, 2026 | 422.00 | 427.00 | 415.00 | 426.00 | 426.00 | 1.43% | 102,000 |
| Jul 7, 2026 | 422.00 | 424.00 | 418.00 | 420.00 | 420.00 | 0.48% | 98,873 |
| Jul 6, 2026 | 422.00 | 433.00 | 414.00 | 418.00 | 418.00 | 0.72% | 988,943 |
| Jul 3, 2026 | 416.00 | 422.00 | 414.48 | 415.00 | 415.00 | -1.89% | 53,774 |
| Jul 2, 2026 | 413.00 | 423.00 | 407.52 | 423.00 | 423.00 | 2.42% | 98,954 |
| Jul 1, 2026 | 406.00 | 413.00 | 405.00 | 413.00 | 413.00 | 1.72% | 44,001 |
| Jun 30, 2026 | 404.00 | 411.00 | 404.00 | 406.00 | 406.00 | - | 45,130 |
| Jun 29, 2026 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | 0.74% | 74,831 |
| Jun 26, 2026 | 401.00 | 404.00 | 398.44 | 403.00 | 403.00 | 0.75% | 54,494 |
| Jun 25, 2026 | 392.00 | 401.00 | 392.00 | 400.00 | 400.00 | - | 105,237 |
| Jun 24, 2026 | 398.00 | 400.00 | 393.05 | 400.00 | 400.00 | 1.27% | 31,167 |
| Jun 23, 2026 | 399.00 | 399.00 | 391.50 | 395.00 | 395.00 | 0.25% | 44,524 |
| Jun 22, 2026 | 397.00 | 399.00 | 391.83 | 394.00 | 394.00 | 0.25% | 22,293 |
| Jun 19, 2026 | 395.00 | 399.00 | 390.00 | 393.00 | 393.00 | -2.24% | 155,800 |
| Jun 18, 2026 | 395.00 | 402.00 | 393.00 | 402.00 | 402.00 | 1.01% | 39,826 |
| Jun 17, 2026 | 399.00 | 399.00 | 393.00 | 398.00 | 398.00 | 0.76% | 46,416 |
| Jun 16, 2026 | 397.00 | 399.00 | 388.00 | 395.00 | 395.00 | -1.00% | 45,936 |
| Jun 15, 2026 | 388.35 | 399.00 | 395.00 | 399.00 | 399.00 | 2.57% | 107,347 |
| Jun 12, 2026 | 396.00 | 389.00 | 387.00 | 389.00 | 389.00 | -0.26% | 15,972 |
| Jun 11, 2026 | 392.00 | 395.04 | 387.00 | 390.00 | 390.00 | -1.02% | 38,108 |
| Jun 10, 2026 | 392.00 | 394.24 | 388.00 | 394.00 | 394.00 | 1.03% | 60,972 |
| Jun 9, 2026 | 395.00 | 395.00 | 389.00 | 390.00 | 390.00 | -0.26% | 57,485 |
| Jun 8, 2026 | 392.00 | 395.00 | 386.05 | 391.00 | 391.00 | 1.56% | 227,934 |
| Jun 5, 2026 | 390.00 | 391.80 | 385.00 | 385.00 | 385.00 | -1.28% | 41,179 |
| Jun 4, 2026 | 390.00 | 392.00 | 387.70 | 390.00 | 390.00 | -0.26% | 77,623 |
| Jun 3, 2026 | 391.74 | 392.00 | 390.00 | 391.00 | 391.00 | - | 14,790 |
| Jun 2, 2026 | 389.00 | 392.00 | 382.15 | 391.00 | 391.00 | 2.09% | 487,216 |
| Jun 1, 2026 | 383.00 | 390.00 | 383.00 | 383.00 | 383.00 | -0.52% | 16,377 |
| May 29, 2026 | 387.00 | 390.00 | 378.50 | 385.00 | 385.00 | 1.05% | 72,601 |
| May 28, 2026 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | - | 24,622 |
| May 27, 2026 | 381.00 | 387.00 | 379.33 | 381.00 | 381.00 | - | 76,347 |
| May 26, 2026 | 377.00 | 382.00 | 377.00 | 381.00 | 381.00 | - | 27,344 |
| May 22, 2026 | 381.00 | 382.00 | 380.66 | 381.00 | 381.00 | - | 156,605 |
| May 21, 2026 | 382.00 | 384.00 | 379.12 | 381.00 | 381.00 | 0.26% | 280,371 |
| May 20, 2026 | 380.00 | 382.00 | 373.00 | 380.00 | 380.00 | 0.26% | 213,873 |
| May 19, 2026 | 378.00 | 380.00 | 375.80 | 379.00 | 379.00 | 0.80% | 59,871 |
| May 18, 2026 | 375.00 | 377.00 | 368.91 | 376.00 | 376.00 | 0.80% | 50,873 |
| May 15, 2026 | 364.00 | 375.00 | 364.00 | 373.00 | 373.00 | 1.36% | 120,564 |
| May 14, 2026 | 366.00 | 372.00 | 366.00 | 368.00 | 368.00 | 0.55% | 78,529 |
| May 13, 2026 | 366.00 | 368.00 | 362.90 | 366.00 | 366.00 | -0.81% | 65,083 |
| May 12, 2026 | 362.00 | 369.00 | 360.00 | 369.00 | 369.00 | 1.37% | 157,590 |
| May 11, 2026 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.62% | 65,282 |
| May 8, 2026 | 364.00 | 370.00 | 362.62 | 370.00 | 370.00 | 1.37% | 43,814 |