North Atlantic Smaller Companies Investment Trust PLC - NAS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	370	368	368	370	366	118,310
October 17, 2025	371.2	365	365	372.4	359	131,481
October 16, 2025	373.14	372	372	374.74	371.3	45,376
October 15, 2025	373.33	375	375	378	372	45,240
October 14, 2025	374	374	374	376	372	74,613
October 13, 2025	377.95	375	375	377.95	375	74,154
October 10, 2025	376.25	376	376	381	376	63,626
October 09, 2025	377.73	376	376	380	376	106,171
October 08, 2025	376	377	377	380	376	120,062
October 07, 2025	375	380	380	380	375	167,182
October 06, 2025	375.5	375	375	379.7	373	135,650
October 03, 2025	376	376	376	379	374.3	319,245
October 02, 2025	380	376	376	380	375	92,324
October 01, 2025	376.44	378	378	379	374	68,464
September 30, 2025	374	377	377	377	373	181,118
September 29, 2025	374	377	377	380	374	84,951
September 26, 2025	376.39	373	373	376.39	373	409,025
September 25, 2025	374.37	374	374	377	374	95,702
September 24, 2025	377	374	374	377	372.62	100,243
September 23, 2025	371	374	374	377	371	110,380
September 22, 2025	371.12	373	373	377	371.12	51,812
September 19, 2025	373.5	370	370	377	367	142,783
September 18, 2025	376	376	376	377	373	151,907
September 17, 2025	377	376	376	377	371.15	65,992
September 16, 2025	376	374	374	376	370	95,342
September 15, 2025	372	378	378	378	370	64,023
September 12, 2025	377	370	370	377	370	35,655
September 11, 2025	372	372	372	376	370	70,292
September 10, 2025	377	372	372	377	370.73	67,151
September 09, 2025	376	369	369	376	369	65,549
September 08, 2025	377.13	372	372	377.13	372	50,358
September 05, 2025	374.92	378	378	378	372	39,708
September 04, 2025	370.96	372	372	376.2	370	95,022
September 03, 2025	376	371	371	376	370.5	43,441
September 02, 2025	379	371	371	379	369	58,375
September 01, 2025	374	374	374	379	374	106,555
August 29, 2025	377.08	374	374	379	374	211,556
August 28, 2025	373	375	375	378	373	78,780
August 27, 2025	380	374	374	380	374	33,848
August 26, 2025	375.45	375	375	380	374	110,026
August 22, 2025	374	379	379	379	372	157,232
August 21, 2025	375.7	376	376	378	375.7	44,592
August 20, 2025	387	378	378	387	374	114,923
August 19, 2025	380	379	379	386	379	38,542
August 18, 2025	387	381	381	387	381	10,546
August 15, 2025	380	383	383	386	380	27,737
August 14, 2025	380.07	378	378	386.5	378	73,412
August 13, 2025	384	378	378	384	378	73,950
August 12, 2025	380.91	377	377	383	377	19,019
August 11, 2025	382.2	377	377	382.2	377	33,236
August 08, 2025	379.38	380	380	382	377	139,933
August 07, 2025	384.58	379	379	384.96	379	23,986
August 06, 2025	387.52	382	382	390	382	44,093
August 05, 2025	388.23	382	382	388.23	382	85,762
August 04, 2025	388.86	385	385	395	385	139,495
August 01, 2025	388.35	387	387	394	387	32,103
July 31, 2025	388	393	393	395	388	37,984
July 30, 2025	391.85	388	388	396	388	62,069
July 29, 2025	391.23	389	389	393	388	168,280
July 28, 2025	397	392	392	397	388	19,025

North Atlantic Smaller Companies Investment Trust PLC (NAS.L) LSE