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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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