395.00p+0.00 (+0.00%)02 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

North Atlantic Smaller Companies Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 2025393.10p398.25p392.00p395.00p59,332
Jul 1, 2025395.00p397.10p394.15p395.00p50,022
Jun 30, 2025388.00p395.00p388.00p394.25p39,662
Jun 27, 2025390.10p392.00p386.20p389.30p38,986
Jun 26, 2025384.00p389.95p384.00p386.90p31,103
Jun 25, 2025384.00p389.95p382.05p384.00p77,343
Jun 24, 2025387.00p388.19p383.00p383.00p48,889
Jun 23, 2025382.35p389.95p380.00p380.10p61,835
Jun 20, 2025389.00p389.80p382.35p389.80p330,423
Jun 19, 2025385.05p389.10p383.00p383.00p20,679
Jun 18, 2025384.00p387.50p384.00p385.00p151,684
Jun 17, 2025383.00p387.00p380.04p386.00p96,096
Jun 16, 2025380.00p386.00p380.00p386.00p79,560
Jun 13, 2025390.00p390.00p380.10p382.00p6,687
Jun 12, 2025387.00p391.00p387.00p387.00p2,768
Jun 11, 2025388.00p391.00p383.98p388.00p13,995
Jun 10, 2025389.00p391.00p383.69p386.00p8,950
Jun 9, 2025390.00p390.00p382.00p388.00p4,564
Jun 6, 2025385.00p390.00p384.00p390.00p6,552
Jun 5, 2025381.00p387.00p379.57p387.00p3,069
Jun 4, 2025384.00p384.00p381.00p382.00p2,505
Jun 3, 2025384.00p384.00p380.00p381.00p9,709
Jun 2, 2025384.00p384.00p378.40p382.00p4,944
May 30, 2025379.00p384.00p376.00p380.00p9,757
May 29, 2025377.00p383.00p375.00p380.00p7,509
May 28, 2025378.00p383.00p375.00p380.00p11,622
May 27, 2025380.00p382.00p376.00p382.00p4,411
May 23, 2025379.00p382.00p376.54p379.00p9,929
May 22, 2025379.00p382.00p376.00p380.00p11,414
May 21, 2025380.00p382.00p377.92p381.00p9,528
May 20, 2025378.00p380.00p375.00p379.00p11,359
May 19, 2025376.00p379.95p375.00p377.00p6,300
May 16, 2025375.00p380.00p375.00p378.00p11,396
May 15, 2025380.00p380.00p371.00p371.00p2,819
May 14, 2025377.00p380.00p371.80p374.00p6,373
May 13, 2025379.00p379.00p371.00p374.00p4,963
May 12, 2025377.00p380.00p368.00p371.00p6,135
May 9, 2025370.00p377.19p369.80p372.00p11,450
May 8, 2025369.00p376.00p364.00p370.00p10,225
May 7, 2025368.00p373.00p363.00p373.00p2,377
May 6, 2025365.00p370.00p359.19p370.00p8,567
May 2, 2025364.00p367.00p357.00p359.00p2,361
May 1, 2025363.00p363.00p353.04p360.00p8,303
Apr 30, 2025357.00p364.00p356.00p364.00p19,434
Apr 29, 2025362.00p362.00p354.98p358.00p2,443
Apr 28, 2025360.00p362.00p350.64p355.00p5,615
Apr 25, 2025355.00p362.00p345.51p362.00p4,472
Apr 24, 2025348.00p355.00p345.00p355.00p10,680
Apr 23, 2025353.00p355.30p349.34p350.00p3,147
Apr 22, 2025356.00p356.95p349.35p352.00p4,402
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00