The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 272.00 | 274.00 | 269.08 | 274.00 | 240.56 | 102,998 |
| 2023-06-27 | 270.00 | 271.07 | 268.00 | 269.00 | 236.17 | 89,101 |
| 2023-06-26 | 269.00 | 273.00 | 267.25 | 268.00 | 235.29 | 232,147 |
| 2023-06-23 | 272.00 | 274.40 | 271.00 | 271.00 | 237.92 | 116,692 |
| 2023-06-22 | 271.00 | 274.00 | 270.51 | 274.00 | 240.56 | 85,508 |
| 2023-06-21 | 273.00 | 276.00 | 272.50 | 276.00 | 242.31 | 57,750 |
| 2023-06-20 | 273.00 | 276.40 | 273.00 | 274.00 | 240.56 | 41,871 |
| 2023-06-19 | 274.00 | 278.50 | 274.00 | 274.00 | 240.56 | 48,452 |
| 2023-06-16 | 277.00 | 278.00 | 275.00 | 275.00 | 241.44 | 54,840 |
| 2023-06-15 | 277.00 | 279.00 | 275.72 | 276.00 | 242.31 | 151,372 |
| 2023-06-14 | 279.00 | 280.96 | 276.00 | 277.00 | 243.19 | 131,164 |
| 2023-06-13 | 276.00 | 280.98 | 274.53 | 277.50 | 243.63 | 297,791 |
| 2023-06-12 | 275.00 | 279.00 | 273.06 | 275.00 | 241.44 | 72,305 |
| 2023-06-09 | 274.00 | 276.00 | 273.00 | 273.00 | 239.68 | 57,570 |
| 2023-06-08 | 277.00 | 277.50 | 272.60 | 275.00 | 241.44 | 66,018 |
| 2023-06-07 | 274.00 | 277.65 | 272.70 | 275.00 | 241.44 | 100,574 |
| 2023-06-06 | 272.00 | 276.26 | 272.00 | 275.00 | 241.44 | 64,392 |
| 2023-06-05 | 274.00 | 279.27 | 270.60 | 277.00 | 243.19 | 113,892 |
| 2023-06-02 | 269.00 | 273.50 | 266.04 | 273.00 | 239.68 | 81,105 |
| 2023-06-01 | 269.00 | 271.00 | 263.26 | 267.00 | 234.41 | 131,346 |
| 2023-05-31 | 271.00 | 273.00 | 263.00 | 263.00 | 230.90 | 108,625 |
| 2023-05-30 | 267.00 | 271.61 | 267.00 | 268.00 | 235.29 | 155,330 |
| 2023-05-26 | 266.00 | 270.74 | 265.00 | 268.00 | 235.29 | 98,798 |
| 2023-05-25 | 269.00 | 270.00 | 266.00 | 266.50 | 233.97 | 198,295 |
| 2023-05-24 | 270.00 | 272.21 | 268.00 | 268.00 | 235.29 | 107,623 |
| 2023-05-23 | 275.00 | 275.00 | 270.80 | 273.50 | 240.12 | 60,436 |
| 2023-05-22 | 270.00 | 272.88 | 270.00 | 272.00 | 238.80 | 264,412 |
| 2023-05-19 | 270.00 | 274.50 | 269.00 | 273.00 | 239.68 | 212,850 |
| 2023-05-18 | 273.00 | 274.00 | 270.00 | 270.00 | 237.05 | 71,806 |
| 2023-05-17 | 271.00 | 273.92 | 262.00 | 270.00 | 237.05 | 136,215 |
| 2023-05-16 | 273.00 | 273.80 | 271.30 | 273.00 | 239.68 | 74,845 |
| 2023-05-15 | 271.00 | 277.00 | 271.00 | 274.00 | 240.56 | 113,427 |
| 2023-05-12 | 273.00 | 273.00 | 270.68 | 273.00 | 239.68 | 168,913 |
| 2023-05-11 | 274.00 | 274.64 | 272.00 | 272.00 | 238.80 | 116,803 |
| 2023-05-10 | 273.00 | 274.90 | 271.00 | 272.00 | 238.80 | 125,305 |
| 2023-05-09 | 270.00 | 275.88 | 270.00 | 274.00 | 240.56 | 93,897 |
| 2023-05-05 | 273.00 | 276.00 | 269.00 | 274.50 | 241.00 | 114,590 |
| 2023-05-04 | 276.00 | 278.40 | 269.99 | 273.00 | 239.68 | 153,478 |
| 2023-05-03 | 278.00 | 282.00 | 278.00 | 280.00 | 242.75 | 75,970 |
| 2023-05-02 | 282.00 | 286.76 | 275.99 | 277.00 | 240.15 | 148,455 |
| 2023-04-28 | 284.00 | 284.00 | 279.00 | 280.00 | 242.75 | 116,200 |
| 2023-04-27 | 281.00 | 282.00 | 277.00 | 277.00 | 240.15 | 195,255 |
| 2023-04-26 | 283.00 | 284.69 | 278.00 | 278.00 | 241.02 | 220,080 |
| 2023-04-25 | 283.00 | 285.00 | 281.21 | 284.00 | 246.22 | 160,221 |
| 2023-04-24 | 284.00 | 285.00 | 280.00 | 280.00 | 242.75 | 116,647 |
| 2023-04-21 | 282.00 | 285.00 | 282.00 | 285.00 | 247.09 | 397,819 |
| 2023-04-20 | 285.00 | 286.22 | 281.00 | 283.00 | 245.35 | 249,577 |
| 2023-04-19 | 285.00 | 286.00 | 283.25 | 286.00 | 247.95 | 231,779 |
| 2023-04-18 | 285.00 | 286.00 | 283.00 | 285.00 | 247.09 | 180,558 |
| 2023-04-17 | 282.00 | 285.75 | 281.32 | 283.00 | 245.35 | 144,781 |
| 2023-04-14 | 279.00 | 285.00 | 279.00 | 279.00 | 241.89 | 279,077 |
| 2023-04-13 | 284.00 | 285.00 | 278.26 | 279.00 | 241.89 | 190,385 |
| 2023-04-12 | 276.00 | 285.00 | 276.00 | 280.50 | 243.19 | 217,158 |
| 2023-04-11 | 281.00 | 283.55 | 278.00 | 283.00 | 245.35 | 231,986 |
| 2023-04-06 | 279.00 | 280.20 | 276.24 | 279.00 | 241.89 | 353,744 |
| 2023-04-05 | 277.00 | 279.00 | 276.00 | 277.00 | 240.15 | 155,560 |
| 2023-04-04 | 281.00 | 284.00 | 276.00 | 277.50 | 240.58 | 254,550 |
| 2023-04-03 | 282.00 | 285.00 | 279.50 | 284.00 | 246.22 | 149,497 |
| 2023-03-31 | 278.00 | 281.00 | 275.00 | 281.00 | 243.62 | 188,666 |
| 2023-03-30 | 279.00 | 281.00 | 276.47 | 280.00 | 242.75 | 170,899 |
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.