The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 286.00 | 286.34 | 282.69 | 284.00 | 251.69 | 138,707 |
| 2023-09-19 | 283.00 | 284.50 | 282.00 | 284.00 | 251.69 | 141,135 |
| 2023-09-18 | 284.00 | 284.00 | 279.00 | 284.00 | 251.69 | 169,477 |
| 2023-09-15 | 284.00 | 284.00 | 281.78 | 282.00 | 249.92 | 128,518 |
| 2023-09-14 | 279.00 | 284.00 | 278.72 | 281.00 | 249.03 | 179,431 |
| 2023-09-13 | 280.00 | 281.00 | 277.33 | 280.00 | 248.15 | 280,513 |
| 2023-09-12 | 280.00 | 280.98 | 276.63 | 280.00 | 248.15 | 135,839 |
| 2023-09-11 | 279.00 | 280.60 | 277.49 | 279.00 | 247.26 | 270,090 |
| 2023-09-08 | 279.00 | 280.00 | 275.87 | 279.00 | 247.26 | 404,007 |
| 2023-09-07 | 280.00 | 280.00 | 276.00 | 280.00 | 248.15 | 137,973 |
| 2023-09-06 | 276.00 | 281.00 | 275.64 | 279.00 | 247.26 | 132,160 |
| 2023-09-05 | 278.00 | 281.00 | 277.30 | 280.00 | 248.15 | 140,633 |
| 2023-09-04 | 280.00 | 280.00 | 277.00 | 279.00 | 247.26 | 162,723 |
| 2023-09-01 | 275.00 | 280.44 | 275.00 | 280.00 | 248.15 | 191,007 |
| 2023-08-31 | 278.00 | 280.00 | 276.00 | 279.00 | 247.26 | 96,767 |
| 2023-08-30 | 275.00 | 279.00 | 275.00 | 278.00 | 246.37 | 241,996 |
| 2023-08-29 | 276.00 | 277.70 | 274.00 | 276.00 | 244.60 | 112,467 |
| 2023-08-25 | 274.36 | 275.37 | 273.31 | 274.50 | 243.27 | 62,226 |
| 2023-08-24 | 273.00 | 276.00 | 273.00 | 275.00 | 243.71 | 164,631 |
| 2023-08-23 | 273.00 | 273.52 | 271.75 | 273.00 | 241.94 | 158,201 |
| 2023-08-22 | 273.00 | 273.69 | 272.00 | 272.00 | 241.06 | 122,853 |
| 2023-08-21 | 271.00 | 275.00 | 270.00 | 270.00 | 239.28 | 233,008 |
| 2023-08-18 | 271.00 | 273.00 | 269.51 | 271.00 | 240.17 | 68,543 |
| 2023-08-17 | 272.00 | 275.00 | 271.00 | 274.00 | 242.83 | 200,737 |
| 2023-08-16 | 273.00 | 276.00 | 273.00 | 273.00 | 241.94 | 159,489 |
| 2023-08-15 | 277.00 | 278.60 | 275.00 | 276.00 | 244.60 | 132,123 |
| 2023-08-14 | 279.00 | 279.21 | 277.00 | 278.50 | 246.82 | 62,563 |
| 2023-08-11 | 276.00 | 278.33 | 275.00 | 278.00 | 246.37 | 94,020 |
| 2023-08-10 | 278.00 | 280.70 | 275.70 | 278.00 | 246.37 | 167,775 |
| 2023-08-09 | 278.00 | 281.00 | 278.00 | 279.00 | 247.26 | 164,706 |
| 2023-08-08 | 279.00 | 281.22 | 277.96 | 279.00 | 247.26 | 123,816 |
| 2023-08-07 | 281.00 | 281.21 | 278.75 | 281.00 | 249.03 | 163,150 |
| 2023-08-04 | 281.00 | 282.00 | 278.01 | 282.00 | 249.92 | 52,704 |
| 2023-08-03 | 279.00 | 280.40 | 277.98 | 278.50 | 246.82 | 326,597 |
| 2023-08-02 | 279.00 | 282.00 | 276.00 | 282.00 | 249.92 | 89,420 |
| 2023-08-01 | 281.00 | 282.00 | 279.00 | 282.00 | 249.92 | 164,494 |
| 2023-07-31 | 279.00 | 282.00 | 277.00 | 282.00 | 249.92 | 162,515 |
| 2023-07-28 | 280.00 | 282.00 | 277.00 | 282.00 | 249.92 | 96,491 |
| 2023-07-27 | 281.00 | 282.00 | 279.37 | 281.00 | 249.03 | 225,879 |
| 2023-07-26 | 278.00 | 281.00 | 277.50 | 281.00 | 249.03 | 290,007 |
| 2023-07-25 | 279.00 | 280.00 | 277.00 | 280.00 | 248.15 | 340,247 |
| 2023-07-24 | 280.00 | 281.00 | 276.00 | 280.00 | 248.15 | 171,037 |
| 2023-07-21 | 279.00 | 281.00 | 275.78 | 279.00 | 247.26 | 156,903 |
| 2023-07-20 | 275.00 | 280.00 | 274.63 | 280.00 | 248.15 | 67,113 |
| 2023-07-19 | 275.00 | 279.00 | 273.31 | 278.00 | 244.07 | 124,083 |
| 2023-07-18 | 272.00 | 273.00 | 268.56 | 272.00 | 238.80 | 55,681 |
| 2023-07-17 | 268.00 | 271.00 | 268.00 | 269.00 | 236.17 | 202,027 |
| 2023-07-14 | 271.00 | 272.59 | 269.64 | 270.00 | 237.05 | 136,080 |
| 2023-07-13 | 271.00 | 273.37 | 270.00 | 271.00 | 237.92 | 131,184 |
| 2023-07-12 | 270.00 | 272.87 | 269.80 | 272.00 | 238.80 | 152,100 |
| 2023-07-11 | 270.00 | 270.60 | 268.97 | 270.50 | 237.48 | 191,034 |
| 2023-07-10 | 270.00 | 274.00 | 268.00 | 271.00 | 237.92 | 143,409 |
| 2023-07-07 | 271.00 | 272.00 | 270.00 | 271.00 | 237.92 | 128,782 |
| 2023-07-06 | 273.00 | 274.96 | 271.23 | 272.50 | 239.24 | 72,421 |
| 2023-07-05 | 276.00 | 277.00 | 273.87 | 277.00 | 243.19 | 193,754 |
| 2023-07-04 | 273.00 | 278.00 | 273.00 | 278.00 | 244.07 | 91,739 |
| 2023-07-03 | 276.00 | 279.00 | 274.00 | 279.00 | 244.95 | 131,764 |
| 2023-06-30 | 277.00 | 278.22 | 273.00 | 273.00 | 239.68 | 115,429 |
| 2023-06-29 | 274.00 | 279.67 | 271.50 | 277.00 | 243.19 | 141,025 |
| 2023-06-28 | 272.00 | 274.00 | 269.08 | 274.00 | 240.56 | 102,998 |
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.