The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 294.00 | 298.00 | 293.00 | 298.00 | 272.72 | 225,087 |
| 2024-06-06 | 297.00 | 297.00 | 294.00 | 297.00 | 271.81 | 176,715 |
| 2024-06-05 | 294.00 | 296.00 | 292.30 | 295.00 | 269.98 | 212,402 |
| 2024-06-04 | 293.00 | 295.00 | 292.00 | 293.00 | 268.15 | 177,961 |
| 2024-06-03 | 293.00 | 297.00 | 292.00 | 294.00 | 269.06 | 238,448 |
| 2024-05-31 | 292.00 | 292.00 | 287.00 | 292.00 | 267.23 | 247,652 |
| 2024-05-30 | 290.00 | 291.00 | 288.00 | 291.00 | 266.32 | 209,624 |
| 2024-05-29 | 291.00 | 292.00 | 288.00 | 291.00 | 266.32 | 267,688 |
| 2024-05-28 | 296.00 | 296.00 | 291.21 | 292.00 | 267.23 | 331,292 |
| 2024-05-24 | 293.00 | 296.00 | 291.00 | 296.00 | 270.89 | 243,546 |
| 2024-05-23 | 297.00 | 297.00 | 291.00 | 296.00 | 270.89 | 242,889 |
| 2024-05-22 | 293.00 | 297.00 | 291.00 | 297.00 | 271.81 | 459,147 |
| 2024-05-21 | 290.00 | 295.00 | 289.00 | 295.00 | 269.98 | 557,944 |
| 2024-05-20 | 292.00 | 293.00 | 290.00 | 290.00 | 265.40 | 563,158 |
| 2024-05-17 | 291.00 | 293.00 | 289.00 | 293.00 | 268.15 | 304,008 |
| 2024-05-16 | 292.00 | 294.35 | 290.20 | 293.00 | 268.15 | 253,024 |
| 2024-05-15 | 293.00 | 295.00 | 291.00 | 293.00 | 268.15 | 1,284,277 |
| 2024-05-14 | 293.00 | 295.31 | 290.00 | 294.00 | 269.06 | 213,784 |
| 2024-05-13 | 296.00 | 296.00 | 290.00 | 295.00 | 269.98 | 212,627 |
| 2024-05-10 | 291.00 | 295.00 | 287.90 | 294.00 | 269.06 | 211,306 |
| 2024-05-09 | 292.00 | 293.00 | 288.00 | 291.00 | 266.32 | 115,538 |
| 2024-05-08 | 291.00 | 293.00 | 288.54 | 291.00 | 266.32 | 176,723 |
| 2024-05-07 | 290.00 | 293.00 | 287.00 | 289.00 | 264.48 | 151,259 |
| 2024-05-03 | 287.00 | 288.00 | 285.36 | 288.00 | 263.57 | 234,656 |
| 2024-05-02 | 284.00 | 285.06 | 284.00 | 284.00 | 259.91 | 168,474 |
| 2024-05-01 | 285.00 | 285.00 | 285.00 | 285.00 | 260.82 | 130,298 |
| 2024-04-30 | 287.28 | 287.28 | 286.00 | 286.00 | 261.74 | 178,120 |
| 2024-04-29 | 288.00 | 292.90 | 287.00 | 290.00 | 265.40 | 239,035 |
| 2024-04-26 | 287.00 | 290.00 | 284.86 | 289.00 | 264.48 | 134,435 |
| 2024-04-25 | 287.00 | 288.00 | 285.00 | 287.00 | 262.65 | 243,849 |
| 2024-04-24 | 289.00 | 290.00 | 287.29 | 290.00 | 265.40 | 151,708 |
| 2024-04-23 | 286.00 | 289.00 | 283.80 | 289.00 | 264.48 | 190,243 |
| 2024-04-22 | 282.00 | 287.00 | 279.25 | 286.00 | 261.74 | 217,928 |
| 2024-04-19 | 278.00 | 281.24 | 276.00 | 280.00 | 256.25 | 351,285 |
| 2024-04-18 | 281.00 | 281.18 | 276.00 | 279.00 | 255.33 | 1,122,603 |
| 2024-04-17 | 281.00 | 284.00 | 278.00 | 278.00 | 254.42 | 341,677 |
| 2024-04-16 | 282.00 | 284.00 | 280.00 | 280.00 | 256.25 | 49,004 |
| 2024-04-15 | 285.00 | 287.00 | 283.78 | 284.00 | 259.91 | 114,470 |
| 2024-04-12 | 289.00 | 291.00 | 285.84 | 286.00 | 261.74 | 263,962 |
| 2024-04-11 | 290.00 | 292.00 | 285.80 | 288.00 | 263.57 | 185,977 |
| 2024-04-10 | 291.00 | 294.76 | 289.32 | 291.00 | 262.75 | 264,057 |
| 2024-04-09 | 291.00 | 293.00 | 288.00 | 292.00 | 263.65 | 186,798 |
| 2024-04-08 | 288.00 | 293.00 | 285.00 | 293.00 | 264.55 | 215,931 |
| 2024-04-05 | 290.00 | 290.86 | 286.33 | 290.00 | 261.84 | 177,501 |
| 2024-04-04 | 290.00 | 291.44 | 289.66 | 290.00 | 261.84 | 314,137 |
| 2024-04-03 | 294.00 | 294.00 | 288.00 | 291.00 | 262.75 | 178,090 |
| 2024-04-02 | 294.00 | 295.45 | 290.00 | 294.00 | 265.45 | 277,175 |
| 2024-03-28 | 291.00 | 294.00 | 287.61 | 294.00 | 265.45 | 425,232 |
| 2024-03-27 | 288.00 | 291.00 | 288.00 | 290.00 | 261.84 | 442,434 |
| 2024-03-26 | 288.00 | 289.44 | 285.20 | 289.00 | 260.94 | 676,773 |
| 2024-03-25 | 286.00 | 290.00 | 284.10 | 287.00 | 259.13 | 876,318 |
| 2024-03-22 | 285.00 | 290.41 | 283.03 | 289.00 | 260.94 | 293,778 |
| 2024-03-21 | 284.00 | 288.45 | 283.00 | 288.00 | 260.04 | 439,117 |
| 2024-03-20 | 280.00 | 282.90 | 279.00 | 282.00 | 254.62 | 656,254 |
| 2024-03-19 | 280.00 | 282.00 | 279.00 | 281.00 | 253.72 | 808,020 |
| 2024-03-18 | 281.00 | 282.50 | 279.00 | 281.00 | 253.72 | 182,935 |
| 2024-03-15 | 279.00 | 285.00 | 279.00 | 281.00 | 253.72 | 343,619 |
| 2024-03-14 | 280.00 | 282.56 | 279.00 | 281.00 | 253.72 | 556,067 |
| 2024-03-13 | 283.00 | 283.00 | 279.00 | 279.00 | 251.91 | 361,998 |
| 2024-03-12 | 284.00 | 284.90 | 281.44 | 282.00 | 254.62 | 270,577 |
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.