The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 287.00 | 287.00 | 282.24 | 283.00 | 255.52 | 187,482 |
| 2024-03-08 | 285.00 | 286.20 | 283.00 | 283.00 | 255.52 | 153,795 |
| 2024-03-07 | 284.00 | 287.00 | 282.48 | 286.00 | 258.23 | 308,699 |
| 2024-03-06 | 284.00 | 286.00 | 283.36 | 285.00 | 257.33 | 129,523 |
| 2024-03-05 | 283.00 | 287.00 | 282.60 | 286.00 | 258.23 | 75,120 |
| 2024-03-04 | 286.00 | 286.35 | 283.47 | 285.00 | 257.33 | 251,229 |
| 2024-03-01 | 284.00 | 287.00 | 284.00 | 285.00 | 257.33 | 137,015 |
| 2024-02-29 | 285.00 | 286.00 | 283.00 | 283.00 | 255.52 | 218,701 |
| 2024-02-28 | 287.00 | 287.00 | 284.00 | 285.00 | 257.33 | 263,431 |
| 2024-02-27 | 287.00 | 288.00 | 286.00 | 286.00 | 258.23 | 307,585 |
| 2024-02-26 | 291.00 | 291.00 | 287.00 | 289.00 | 260.94 | 300,926 |
| 2024-02-23 | 291.00 | 291.00 | 288.66 | 291.00 | 262.75 | 137,700 |
| 2024-02-22 | 291.00 | 292.40 | 289.00 | 289.00 | 260.94 | 408,885 |
| 2024-02-21 | 287.00 | 289.20 | 285.61 | 288.00 | 260.04 | 123,291 |
| 2024-02-20 | 286.00 | 288.47 | 285.58 | 286.00 | 258.23 | 170,240 |
| 2024-02-19 | 288.00 | 292.00 | 287.00 | 287.00 | 259.13 | 254,467 |
| 2024-02-16 | 289.00 | 291.34 | 287.12 | 289.00 | 260.94 | 132,741 |
| 2024-02-15 | 287.00 | 291.00 | 285.84 | 290.00 | 261.84 | 84,463 |
| 2024-02-14 | 287.00 | 289.00 | 285.48 | 288.00 | 260.04 | 265,179 |
| 2024-02-13 | 289.00 | 292.25 | 285.20 | 288.00 | 260.04 | 220,861 |
| 2024-02-12 | 289.00 | 289.20 | 286.00 | 289.00 | 260.94 | 240,471 |
| 2024-02-09 | 289.00 | 290.00 | 287.64 | 289.00 | 260.94 | 109,282 |
| 2024-02-08 | 288.00 | 290.70 | 286.64 | 290.00 | 261.84 | 71,799 |
| 2024-02-07 | 289.00 | 290.00 | 286.16 | 289.00 | 260.94 | 160,409 |
| 2024-02-06 | 291.00 | 292.44 | 285.54 | 290.00 | 261.84 | 212,503 |
| 2024-02-05 | 291.00 | 292.00 | 287.81 | 291.00 | 262.75 | 180,846 |
| 2024-02-02 | 290.00 | 291.00 | 285.69 | 291.00 | 262.75 | 238,801 |
| 2024-02-01 | 285.00 | 286.00 | 282.81 | 286.00 | 258.23 | 215,058 |
| 2024-01-31 | 287.00 | 289.00 | 284.20 | 289.00 | 260.94 | 189,156 |
| 2024-01-30 | 286.00 | 289.00 | 284.78 | 288.00 | 260.04 | 378,698 |
| 2024-01-29 | 285.00 | 287.00 | 282.12 | 287.00 | 259.13 | 79,538 |
| 2024-01-26 | 287.00 | 287.00 | 281.65 | 285.00 | 257.33 | 231,594 |
| 2024-01-25 | 287.00 | 288.00 | 283.77 | 288.00 | 260.04 | 127,417 |
| 2024-01-24 | 286.00 | 288.00 | 284.86 | 288.00 | 260.04 | 124,509 |
| 2024-01-23 | 287.00 | 288.00 | 285.00 | 285.00 | 257.33 | 208,538 |
| 2024-01-22 | 283.00 | 286.00 | 283.00 | 284.00 | 256.43 | 98,532 |
| 2024-01-19 | 287.00 | 287.00 | 281.00 | 283.00 | 255.52 | 115,468 |
| 2024-01-18 | 284.00 | 285.00 | 283.00 | 284.00 | 256.43 | 224,758 |
| 2024-01-17 | 284.00 | 286.00 | 282.00 | 285.00 | 257.33 | 185,046 |
| 2024-01-16 | 284.00 | 287.00 | 283.00 | 284.00 | 256.43 | 191,231 |
| 2024-01-15 | 287.00 | 287.25 | 283.00 | 285.00 | 257.33 | 291,487 |
| 2024-01-12 | 288.00 | 290.00 | 284.60 | 287.00 | 259.13 | 166,323 |
| 2024-01-11 | 287.00 | 288.00 | 285.19 | 286.50 | 258.68 | 113,890 |
| 2024-01-10 | 285.00 | 288.00 | 284.10 | 287.00 | 259.13 | 111,315 |
| 2024-01-09 | 289.00 | 289.00 | 286.77 | 289.00 | 260.94 | 160,162 |
| 2024-01-08 | 288.00 | 290.00 | 285.68 | 289.00 | 260.94 | 95,273 |
| 2024-01-05 | 288.00 | 290.00 | 285.68 | 289.00 | 260.94 | 123,268 |
| 2024-01-04 | 290.00 | 291.00 | 287.10 | 289.00 | 260.94 | 170,919 |
| 2024-01-03 | 288.00 | 291.20 | 287.99 | 288.00 | 260.04 | 80,103 |
| 2024-01-02 | 285.00 | 291.00 | 285.00 | 290.00 | 261.84 | 170,843 |
| 2023-12-29 | 289.00 | 290.00 | 286.00 | 290.00 | 261.84 | 114,606 |
| 2023-12-28 | 284.00 | 290.00 | 279.00 | 287.00 | 259.13 | 151,431 |
| 2023-12-27 | 279.00 | 290.00 | 279.00 | 288.00 | 257.69 | 71,212 |
| 2023-12-22 | 283.00 | 284.18 | 280.60 | 283.00 | 253.22 | 50,775 |
| 2023-12-21 | 284.00 | 287.00 | 281.00 | 283.00 | 253.22 | 104,463 |
| 2023-12-20 | 284.00 | 286.00 | 282.50 | 286.00 | 255.90 | 149,253 |
| 2023-12-19 | 279.00 | 284.00 | 276.00 | 284.00 | 254.11 | 239,149 |
| 2023-12-18 | 278.00 | 282.00 | 276.00 | 282.00 | 252.32 | 187,189 |
| 2023-12-15 | 276.00 | 282.00 | 273.00 | 282.00 | 252.32 | 811,038 |
| 2023-12-14 | 275.00 | 278.00 | 271.00 | 278.00 | 248.74 | 363,577 |
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.