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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	368.03	366	366	372	362.55	95,753
January 13, 2026	367	370	370	370	365.55	79,817
January 12, 2026	365.86	370	370	370	365	53,507
January 09, 2026	365.06	365	365	371	365	31,937
January 08, 2026	363.97	367	367	371	361	59,108
January 07, 2026	363	362	362	366	362	76,333
January 06, 2026	363.82	365	365	365.92	360.2	165,708
January 05, 2026	364.4	360	360	366	360	147,788
January 02, 2026	361.39	357	357	361.39	357	77,477
December 31, 2025	359.19	357	357	361	357	30,270
December 30, 2025	365	357	357	365	357	15,108
December 29, 2025	362	358	358	364	358	22,607
December 24, 2025	358	360	360	365	358	20,360
December 23, 2025	366	362	362	366	361	46,037
December 22, 2025	363	360	360	365	358	60,916
December 19, 2025	362	358	358	366	358	106,982
December 18, 2025	362	360	360	362	357.25	82,235
December 17, 2025	363.3	362	362	363.5	359	71,886
December 16, 2025	363	364	364	364	358	59,760
December 15, 2025	361.32	363	363	364	358.48	26,592
December 12, 2025	362.08	365	365	365	357	72,839
December 11, 2025	359	359	359	361.44	359	129,362
December 10, 2025	361	357	357	362.81	357	67,269
December 09, 2025	363.4	361	361	364	361	58,124
December 08, 2025	363.45	364	364	365.98	363	134,567
December 05, 2025	364	363	363	365.68	363	50,638
December 04, 2025	366	363	363	372	363	50,044
December 03, 2025	369	371	371	372	365	63,276
December 02, 2025	360	366	366	372	360	61,376
December 01, 2025	365	360	360	365	357	10,090
November 28, 2025	362	365	365	365	361.5	23,468
November 27, 2025	361	365	365	365	357.95	25,832
November 26, 2025	359.2	364	364	364	355	88,740
November 25, 2025	359.5	355	355	361	355	283,903
November 24, 2025	366	355	355	370	355	413,567
November 21, 2025	366.25	364	364	370	364	108,733
November 20, 2025	368.5	374	374	374	368	63,846
November 19, 2025	367.4	370	370	372	367.4	100,820
November 18, 2025	366.72	369	369	371	365.87	165,215
November 17, 2025	368.32	372	372	374	368.32	122,708
November 14, 2025	371	373	373	373	367.1	83,754
November 13, 2025	370	370	370	374	369.42	43,082
November 12, 2025	374	374	374	375	368.7	40,767
November 11, 2025	370	370	370	374	367.88	175,553
November 10, 2025	370	370	370	373.94	367	25,678
November 07, 2025	366	365	365	372	365	116,924
November 06, 2025	366	366	366	371	366	26,230
November 05, 2025	370	367	367	374	366.44	74,281
November 04, 2025	371	366	366	372	366	54,019
November 03, 2025	367.6	370	370	373.95	367.6	85,245
October 31, 2025	366	370	370	371	366	91,540
October 30, 2025	367.23	368	368	372.5	367.23	121,822
October 29, 2025	369.63	369	369	372	367	181,354
October 28, 2025	370	369	369	371	366	38,797
October 27, 2025	367	369	369	373	366	189,615
October 24, 2025	372	367	367	373	366	80,481
October 23, 2025	370	371	371	372	367	66,664
October 22, 2025	368	368	368	371	366	34,764
October 21, 2025	366.74	366	366	369	366	69,816
October 20, 2025	370	368	368	370	366	118,310

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