The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 272.00 | 273.22 | 270.60 | 273.00 | 244.27 | 210,111 |
| 2023-12-12 | 271.00 | 271.00 | 269.00 | 271.00 | 242.48 | 73,217 |
| 2023-12-11 | 270.00 | 272.00 | 266.47 | 271.00 | 242.48 | 102,280 |
| 2023-12-08 | 268.00 | 270.00 | 265.04 | 268.00 | 239.79 | 235,502 |
| 2023-12-07 | 269.00 | 270.00 | 266.69 | 269.00 | 240.69 | 224,355 |
| 2023-12-06 | 268.00 | 271.00 | 267.00 | 270.00 | 241.58 | 220,822 |
| 2023-12-05 | 266.00 | 269.00 | 265.20 | 269.00 | 240.69 | 310,756 |
| 2023-12-04 | 266.00 | 268.70 | 263.75 | 268.00 | 239.79 | 324,303 |
| 2023-12-01 | 263.00 | 266.00 | 262.50 | 264.00 | 236.22 | 307,108 |
| 2023-11-30 | 264.00 | 265.00 | 260.00 | 265.00 | 237.11 | 130,511 |
| 2023-11-29 | 260.00 | 266.00 | 260.00 | 262.00 | 234.43 | 115,346 |
| 2023-11-28 | 263.00 | 264.56 | 260.00 | 262.00 | 234.43 | 283,332 |
| 2023-11-27 | 265.00 | 267.00 | 263.00 | 264.00 | 236.22 | 114,970 |
| 2023-11-24 | 262.00 | 266.03 | 262.00 | 265.00 | 237.11 | 152,240 |
| 2023-11-23 | 265.00 | 268.00 | 263.00 | 263.00 | 235.32 | 71,976 |
| 2023-11-22 | 264.00 | 267.76 | 262.24 | 266.00 | 238.01 | 293,408 |
| 2023-11-21 | 267.00 | 268.01 | 265.00 | 267.00 | 238.90 | 188,689 |
| 2023-11-20 | 267.00 | 268.00 | 265.40 | 267.00 | 238.90 | 134,827 |
| 2023-11-17 | 266.00 | 268.22 | 265.00 | 268.00 | 239.79 | 169,346 |
| 2023-11-16 | 267.00 | 270.00 | 265.00 | 267.00 | 238.90 | 224,342 |
| 2023-11-15 | 267.00 | 269.00 | 265.79 | 268.00 | 239.79 | 152,799 |
| 2023-11-14 | 264.00 | 267.00 | 262.02 | 266.00 | 238.01 | 222,058 |
| 2023-11-13 | 263.00 | 265.00 | 261.00 | 264.00 | 236.22 | 301,058 |
| 2023-11-10 | 265.00 | 265.95 | 262.40 | 264.00 | 236.22 | 208,100 |
| 2023-11-09 | 264.00 | 266.45 | 262.00 | 266.00 | 238.01 | 186,782 |
| 2023-11-08 | 266.00 | 266.45 | 263.50 | 266.00 | 238.01 | 168,493 |
| 2023-11-07 | 265.00 | 267.00 | 262.80 | 266.00 | 238.01 | 146,957 |
| 2023-11-06 | 265.00 | 268.00 | 261.00 | 267.00 | 238.90 | 196,159 |
| 2023-11-03 | 264.00 | 268.00 | 261.31 | 268.00 | 239.79 | 226,798 |
| 2023-11-02 | 261.00 | 265.00 | 259.00 | 265.00 | 237.11 | 95,050 |
| 2023-11-01 | 263.00 | 263.00 | 256.00 | 259.00 | 231.74 | 66,351 |
| 2023-10-31 | 258.00 | 259.00 | 257.08 | 258.50 | 231.29 | 141,469 |
| 2023-10-30 | 257.00 | 259.45 | 255.50 | 259.00 | 231.74 | 202,811 |
| 2023-10-27 | 258.00 | 260.00 | 254.00 | 260.00 | 232.64 | 214,314 |
| 2023-10-26 | 261.00 | 263.00 | 257.36 | 260.00 | 232.64 | 103,170 |
| 2023-10-25 | 263.00 | 264.02 | 260.36 | 264.00 | 236.22 | 341,988 |
| 2023-10-24 | 263.00 | 265.00 | 261.00 | 261.00 | 233.53 | 125,708 |
| 2023-10-23 | 267.00 | 267.08 | 263.00 | 264.00 | 236.22 | 93,086 |
| 2023-10-20 | 269.00 | 270.49 | 268.00 | 269.00 | 240.69 | 183,782 |
| 2023-10-19 | 267.00 | 274.15 | 267.00 | 274.00 | 245.16 | 128,029 |
| 2023-10-18 | 273.00 | 274.00 | 271.00 | 273.00 | 244.27 | 332,483 |
| 2023-10-17 | 273.00 | 276.00 | 269.79 | 276.00 | 246.95 | 283,832 |
| 2023-10-16 | 271.00 | 275.00 | 269.36 | 275.00 | 246.06 | 380,736 |
| 2023-10-13 | 269.00 | 273.00 | 268.00 | 272.00 | 243.37 | 165,225 |
| 2023-10-12 | 270.00 | 274.00 | 268.00 | 272.00 | 243.37 | 320,397 |
| 2023-10-11 | 271.00 | 274.72 | 269.50 | 273.00 | 241.94 | 168,136 |
| 2023-10-10 | 271.00 | 274.00 | 270.72 | 274.00 | 242.83 | 101,473 |
| 2023-10-09 | 270.00 | 271.13 | 269.00 | 271.00 | 240.17 | 120,483 |
| 2023-10-06 | 270.00 | 271.00 | 269.04 | 271.00 | 240.17 | 39,767 |
| 2023-10-05 | 273.00 | 273.00 | 269.00 | 271.00 | 240.17 | 217,545 |
| 2023-10-04 | 272.00 | 272.28 | 269.00 | 272.00 | 241.06 | 270,393 |
| 2023-10-03 | 273.00 | 279.00 | 272.48 | 273.00 | 241.94 | 161,487 |
| 2023-10-02 | 276.00 | 277.82 | 274.00 | 276.00 | 244.60 | 175,720 |
| 2023-09-29 | 276.00 | 277.68 | 274.03 | 277.00 | 245.49 | 269,257 |
| 2023-09-28 | 275.00 | 277.00 | 273.00 | 276.00 | 244.60 | 145,735 |
| 2023-09-27 | 278.00 | 279.00 | 275.00 | 277.00 | 245.49 | 261,022 |
| 2023-09-26 | 282.00 | 282.00 | 276.30 | 277.00 | 245.49 | 920,658 |
| 2023-09-25 | 282.00 | 282.00 | 277.10 | 279.00 | 247.26 | 143,962 |
| 2023-09-22 | 280.00 | 281.00 | 277.00 | 277.00 | 245.49 | 168,478 |
| 2023-09-21 | 280.00 | 283.82 | 279.00 | 281.00 | 249.03 | 221,717 |
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.