LSE · NAS · stock
North Atlantic Smaller Cos Ord (NAS) stock price history
Every LSE trading session of North Atlantic Smaller Cos Ord from Apr 30, 1973 to Nov 13, 2026: 13,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NAS adjusted close, 1973 to 2026
- £15.99
- All time high, 2013
- £4.34
- 52 week high, £3.28 low
- 13,001
- Daily sessions since 1973
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
NAS key facts
- North Atlantic Smaller Cos Ord (NAS) closed at £4.27 on Nov 13, 2026 on LSE.
- NAS's all time high close is £15.99, set on Oct 22, 2013; its all time low close is £0.0249 on Nov 30, 1976.
- NAS's 52 week range is £3.28 to £4.34.
- NAS returned +15.4% over the year to Nov 13, 2026 and -12.3% over five years.
- Over ten years NAS returned +80%, +6.1% a year compounded.
- NAS's deepest drawdown was -95.7% from Nov 29, 1973 to Nov 30, 1976.
- DataCedar holds 13,001 daily sessions of NAS history from Apr 30, 1973 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAS price chart, 1973 to 2026
NAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +1.7% |
| 6 months | +16.7% |
| Year to date | +19.6% |
| 1 year | +15.4% |
| 3 years | +13.9% |
| 5 years | -12.3% |
| 10 years | +79.9% |
| Since Apr 30, 1973 | +725.4% |
| Compound annual growth, 53.5 years | +4.0% |
NAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £15.99 on Oct 22, 2013
- All time low close
- £0.0249 on Nov 30, 1976
- 52 week high
- £4.34 on Aug 20, 2026
- 52 week low
- £3.28 on Mar 19, 2026
- Deepest drawdown
- -95.7% from Nov 29, 1973 to Nov 30, 1976, recovered Mar 10, 2000
- Best single session
- +911.4% on May 3, 2011
- Worst single session
- -90.0% on Jan 1, 1976
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1973
- 8.3×
- Best calendar year
- 2009, +1,171%
- Worst calendar year
- 1976, -91%
NAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Apr 30, 1973; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.60 | £4.34 | £3.28 | £4.27 | +19.6% | 23.8M | 216 |
| 2025 | £3.63 | £4.02 | £3.18 | £3.57 | -2.7% | 21.8M | 253 |
| 2024 | £3.85 | £4.40 | £3.43 | £3.67 | -4.9% | 25M | 252 |
| 2023 | £3.57 | £4.06 | £3.38 | £3.86 | +7.5% | 16.8M | 239 |
| 2022 | £4.77 | £4.77 | £3.13 | £3.59 | -23.6% | 16.5M | 231 |
| 2021 | £3.84 | £5.12 | £3.66 | £4.70 | +25.8% | 24.9M | 248 |
| 2020 | £3.50 | £3.84 | £2.19 | £3.73 | +7.5% | 26M | 249 |
| 2019 | £2.67 | £3.51 | £2.67 | £3.47 | +32.1% | 28.1M | 197 |
| 2018 | £2.69 | £3.08 | £2.37 | £2.63 | -3.5% | 15.3M | 208 |
| 2017 | £2.57 | £2.79 | £2.44 | £2.72 | +7.1% | 10.2M | 239 |
| 2016 | £2.25 | £2.60 | £2.02 | £2.54 | +13.0% | 15.3M | 250 |
| 2015 | £1.78 | £2.27 | £1.78 | £2.25 | +24.7% | 10M | 229 |
| 2014 | £1.54 | £1.82 | £1.52 | £1.80 | -88.2% | 28.1M | 240 |
| 2013 | £13.34 | £15.99 | £12.98 | £15.34 | +16.1% | 1.3M | 239 |
| 2012 | £9.50 | £13.34 | £9.12 | £13.21 | +38.8% | 1.8M | 218 |
| 2011 | £10.99 | £11.96 | £1.09 | £9.52 | -12.2% | 1.8M | 203 |
| 2010 | £7.79 | £11.09 | £7.63 | £10.85 | +42.5% | 3.1M | 167 |
| 2009 | £5.99 | £8.57 | £3.90 | £7.61 | +1,171% | 1.2M | 178 |
| 2008 | £1.08 | £1.09 | £0.5395 | £0.5990 | -45.1% | 12.8M | 187 |
| 2007 | £1.13 | £1.26 | £1.05 | £1.09 | -2.2% | 22.5M | 190 |
| 2006 | £0.9874 | £1.13 | £0.9242 | £1.12 | +12.7% | 25.2M | 184 |
| 2005 | £0.7873 | £0.9941 | £0.7643 | £0.9906 | +25.9% | 16.8M | 187 |
| 2004 | £0.6230 | £0.7983 | £0.5995 | £0.7868 | +26.3% | 43.8M | 208 |
| 2003 | £0.4871 | £0.6295 | £0.4246 | £0.6230 | +27.9% | 26M | 247 |
| 2002 | £0.5670 | £0.6095 | £0.4196 | £0.4871 | -14.1% | 25.6M | 261 |
| 2001 | £0.6170 | £0.7144 | £0.5146 | £0.5670 | -8.1% | 28.3M | 261 |
| 2000 | £0.4791 | £0.6894 | £0.4646 | £0.6170 | +28.8% | 22.9M | 260 |
| 1999 | £0.3732 | £0.4936 | £0.3617 | £0.4791 | +28.4% | 90.9M | 261 |
| 1998 | £0.4731 | £0.5440 | £0.3237 | £0.3732 | -21.1% | 1.4M | 261 |
| 1997 | £0.3547 | £0.5016 | £0.3512 | £0.4731 | +33.4% | 0 | 261 |
| 1996 | £0.3067 | £0.3717 | £0.3057 | £0.3547 | +15.6% | 0 | 262 |
| 1995 | £0.2328 | £0.3207 | £0.2308 | £0.3067 | +31.8% | 0 | 260 |
| 1994 | £0.2673 | £0.3222 | £0.2318 | £0.2328 | -12.5% | 0 | 260 |
| 1993 | £0.1283 | £0.2748 | £0.1283 | £0.2660 | +107.3% | 0 | 261 |
| 1992 | £0.0968 | £0.1293 | £0.0968 | £0.1283 | +33.0% | 0 | 262 |
| 1991 | £0.0961 | £0.1255 | £0.0924 | £0.0965 | +0.7% | 0 | 261 |
| 1990 | £0.1742 | £0.1761 | £0.0958 | £0.0958 | -45.0% | 0 | 261 |
| 1989 | £0.1523 | £0.2116 | £0.1511 | £0.1742 | +14.3% | 0 | 260 |
| 1988 | £0.1030 | £0.1555 | £0.1030 | £0.1523 | +47.9% | 0 | 261 |
| 1987 | £0.0874 | £0.1686 | £0.0874 | £0.1030 | +17.9% | 0 | 261 |
| 1986 | £0.0649 | £0.0874 | £0.0631 | £0.0874 | +34.6% | 0 | 261 |
| 1985 | £0.0593 | £0.0730 | £0.0556 | £0.0649 | +9.5% | 0 | 261 |
| 1984 | £0.0630 | £0.0687 | £0.0524 | £0.0593 | -5.9% | 0 | 261 |
| 1983 | £0.0493 | £0.0699 | £0.0493 | £0.0630 | +27.9% | 0 | 260 |
| 1982 | £0.0381 | £0.0493 | £0.0343 | £0.0493 | +29.5% | 0 | 261 |
| 1981 | £0.0331 | £0.0437 | £0.0318 | £0.0381 | +15.1% | 0 | 261 |
| 1980 | £0.0262 | £0.0337 | £0.0262 | £0.0331 | +26.2% | 0 | 262 |
| 1979 | £0.0315 | £0.0356 | £0.0262 | £0.0262 | -16.8% | 0 | 261 |
| 1978 | £0.0352 | £0.0405 | £0.0312 | £0.0315 | -10.6% | 0 | 260 |
| 1977 | £0.0312 | £0.0362 | £0.0253 | £0.0352 | +13.0% | 0 | 260 |
| 1976 | £0.0343 | £0.0405 | £0.0249 | £0.0312 | -90.9% | 0 | 262 |
| 1975 | £0.1932 | £0.4051 | £0.1932 | £0.3428 | +77.4% | 0 | 261 |
| 1974 | £0.4799 | £0.5173 | £0.1932 | £0.1932 | -59.7% | 0 | 261 |
| 1973 | £0.5173 | £0.5859 | £0.4799 | £0.4799 | n/a | 0 | 176 |
NAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £4.27 | +1.2% |
| October 2026 | £4.22 | -2.5% |
| September 2026 | £4.33 | +3.1% |
| August 2026 | £4.20 | -0.9% |
| July 2026 | £4.24 | +4.4% |
| June 2026 | £4.06 | +5.5% |
| May 2026 | £3.85 | +9.4% |
| April 2026 | £3.52 | +5.1% |
| March 2026 | £3.35 | -9.2% |
| February 2026 | £3.69 | +2.8% |
| January 2026 | £3.59 | +0.6% |
| December 2025 | £3.57 | -2.2% |
About the NAS data
Daily bars. 13,001 sessions from Apr 30, 1973 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ANAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
NAS share price history
