The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 306.00 | 307.00 | 303.60 | 304.00 | 280.76 | 82,062 |
| 2024-08-30 | 307.00 | 307.00 | 301.47 | 307.00 | 283.54 | 328,307 |
| 2024-08-29 | 305.00 | 306.00 | 302.50 | 304.00 | 280.76 | 239,392 |
| 2024-08-28 | 303.00 | 306.00 | 302.70 | 306.00 | 282.61 | 189,851 |
| 2024-08-27 | 307.00 | 307.00 | 302.71 | 304.00 | 280.76 | 173,692 |
| 2024-08-23 | 305.00 | 306.00 | 304.00 | 305.00 | 281.69 | 1,505,538 |
| 2024-08-22 | 307.00 | 310.00 | 306.00 | 307.00 | 283.54 | 187,640 |
| 2024-08-21 | 307.00 | 310.00 | 305.37 | 308.00 | 284.46 | 97,994 |
| 2024-08-20 | 307.00 | 309.97 | 306.00 | 308.00 | 284.46 | 195,460 |
| 2024-08-19 | 307.00 | 308.41 | 304.00 | 308.00 | 284.46 | 153,166 |
| 2024-08-16 | 303.00 | 307.25 | 303.00 | 305.00 | 281.69 | 98,423 |
| 2024-08-15 | 307.00 | 308.00 | 302.40 | 305.00 | 281.69 | 109,278 |
| 2024-08-14 | 303.00 | 306.00 | 300.70 | 303.00 | 279.84 | 169,535 |
| 2024-08-13 | 300.00 | 307.00 | 300.00 | 300.00 | 277.07 | 53,840 |
| 2024-08-12 | 307.00 | 307.00 | 302.20 | 304.00 | 280.76 | 91,697 |
| 2024-08-09 | 300.00 | 306.00 | 300.00 | 302.00 | 278.92 | 396,691 |
| 2024-08-08 | 298.00 | 304.00 | 298.00 | 303.00 | 279.84 | 157,242 |
| 2024-08-07 | 302.00 | 304.00 | 300.00 | 301.00 | 277.99 | 88,858 |
| 2024-08-06 | 296.00 | 301.00 | 292.40 | 301.00 | 277.99 | 353,292 |
| 2024-08-05 | 291.00 | 295.00 | 287.30 | 292.00 | 269.68 | 349,042 |
| 2024-08-02 | 302.00 | 302.90 | 297.46 | 300.00 | 277.07 | 568,621 |
| 2024-08-01 | 306.00 | 308.00 | 304.00 | 304.00 | 280.76 | 107,347 |
| 2024-07-31 | 306.00 | 307.00 | 303.80 | 306.00 | 282.61 | 275,004 |
| 2024-07-30 | 304.00 | 305.00 | 301.80 | 304.00 | 280.76 | 72,018 |
| 2024-07-29 | 301.00 | 305.13 | 301.00 | 304.00 | 280.76 | 262,574 |
| 2024-07-26 | 300.00 | 303.00 | 297.54 | 302.00 | 278.92 | 211,515 |
| 2024-07-25 | 299.00 | 301.28 | 296.00 | 299.00 | 276.15 | 638,283 |
| 2024-07-24 | 299.00 | 301.52 | 299.00 | 300.00 | 277.07 | 159,644 |
| 2024-07-23 | 300.00 | 303.00 | 298.00 | 302.00 | 278.92 | 168,813 |
| 2024-07-22 | 301.00 | 304.00 | 299.30 | 303.00 | 279.84 | 315,721 |
| 2024-07-19 | 302.00 | 303.00 | 299.32 | 303.00 | 279.84 | 159,094 |
| 2024-07-18 | 302.00 | 306.00 | 300.00 | 306.00 | 282.61 | 334,811 |
| 2024-07-17 | 301.00 | 303.00 | 297.00 | 303.00 | 279.84 | 620,982 |
| 2024-07-16 | 297.00 | 303.00 | 296.00 | 301.00 | 277.99 | 240,611 |
| 2024-07-15 | 295.00 | 300.00 | 293.00 | 300.00 | 277.07 | 272,576 |
| 2024-07-12 | 296.00 | 298.00 | 294.49 | 297.00 | 274.30 | 107,204 |
| 2024-07-11 | 293.00 | 297.00 | 291.32 | 296.00 | 273.38 | 135,925 |
| 2024-07-10 | 291.00 | 294.00 | 291.00 | 293.00 | 270.61 | 141,383 |
| 2024-07-09 | 292.00 | 294.00 | 290.00 | 294.00 | 271.53 | 135,419 |
| 2024-07-08 | 289.00 | 293.00 | 289.00 | 292.00 | 269.68 | 71,142 |
| 2024-07-05 | 290.00 | 294.00 | 289.69 | 294.00 | 271.53 | 329,484 |
| 2024-07-04 | 296.00 | 297.00 | 289.00 | 293.00 | 270.61 | 115,765 |
| 2024-07-03 | 298.00 | 298.00 | 296.00 | 297.00 | 271.81 | 79,970 |
| 2024-07-02 | 297.00 | 298.00 | 296.41 | 298.00 | 272.72 | 166,716 |
| 2024-07-01 | 299.00 | 301.00 | 297.00 | 300.00 | 274.55 | 86,694 |
| 2024-06-28 | 297.00 | 301.00 | 295.39 | 300.00 | 274.55 | 227,335 |
| 2024-06-27 | 293.00 | 299.00 | 293.00 | 298.00 | 272.72 | 126,590 |
| 2024-06-26 | 297.00 | 301.00 | 294.44 | 298.00 | 272.72 | 259,913 |
| 2024-06-25 | 295.00 | 300.00 | 295.00 | 300.00 | 274.55 | 205,233 |
| 2024-06-24 | 296.00 | 299.00 | 292.00 | 299.00 | 273.64 | 158,091 |
| 2024-06-21 | 293.00 | 297.00 | 292.36 | 296.00 | 270.89 | 142,253 |
| 2024-06-20 | 292.00 | 295.00 | 291.24 | 295.00 | 269.98 | 326,561 |
| 2024-06-19 | 294.00 | 295.00 | 292.21 | 294.00 | 269.06 | 203,727 |
| 2024-06-18 | 295.00 | 296.00 | 293.00 | 294.00 | 269.06 | 229,107 |
| 2024-06-17 | 294.00 | 296.00 | 292.00 | 294.00 | 269.06 | 142,118 |
| 2024-06-14 | 292.00 | 296.00 | 290.22 | 294.00 | 269.06 | 214,318 |
| 2024-06-13 | 295.00 | 297.00 | 291.00 | 293.00 | 268.15 | 221,585 |
| 2024-06-12 | 293.00 | 295.00 | 292.00 | 294.00 | 269.06 | 305,439 |
| 2024-06-11 | 298.00 | 298.00 | 291.00 | 294.00 | 269.06 | 279,354 |
| 2024-06-10 | 295.00 | 297.00 | 294.00 | 296.00 | 270.89 | 225,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0300 GBP |
| 2026-06-25 | 0.0300 GBP |
| 2026-05-07 | 0.0440 GBP |
| 2025-12-29 | 0.0280 GBP |
| 2025-10-02 | 0.0280 GBP |
| 2025-06-26 | 0.0280 GBP |
| 2025-04-17 | 0.0410 GBP |
| 2025-01-02 | 0.0270 GBP |
| 2024-10-10 | 0.0270 GBP |
| 2024-07-04 | 0.0270 GBP |
| 2024-04-11 | 0.0390 GBP |
| 2023-12-28 | 0.0260 GBP |
| 2023-10-12 | 0.0260 GBP |
| 2023-07-20 | 0.0260 GBP |
| 2023-05-04 | 0.0350 GBP |
| 2023-02-02 | 0.0250 GBP |
| 2022-10-06 | 0.0250 GBP |
| 2022-07-21 | 0.0250 GBP |
| 2022-05-05 | 0.0400 GBP |
| 2022-02-03 | 0.0250 GBP |
| 2021-10-07 | 0.0190 GBP |
| 2021-07-22 | 0.0190 GBP |
| 2021-05-06 | 0.0450 GBP |
| 2021-02-04 | 0.0190 GBP |
| 2020-10-01 | 0.0180 GBP |
| 2020-07-16 | 0.0180 GBP |
| 2020-05-07 | 0.0430 GBP |
| 2020-01-30 | 0.0180 GBP |
| 2019-10-03 | 0.0170 GBP |
| 2019-07-18 | 0.0170 GBP |
| 2019-05-09 | 0.1800 GBP |
| 2019-01-24 | 0.0850 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.