The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 279.00 | 279.00 | 275.00 | 276.00 | 239.28 | 221,364 |
| 2023-03-28 | 275.00 | 277.20 | 273.50 | 275.50 | 238.85 | 110,086 |
| 2023-03-27 | 277.00 | 279.22 | 273.50 | 274.00 | 237.55 | 231,946 |
| 2023-03-24 | 276.00 | 277.68 | 274.00 | 275.00 | 238.42 | 98,544 |
| 2023-03-23 | 279.00 | 280.28 | 276.64 | 278.00 | 241.02 | 190,116 |
| 2023-03-22 | 283.00 | 283.00 | 280.54 | 283.00 | 245.35 | 116,578 |
| 2023-03-21 | 281.00 | 284.00 | 279.58 | 284.00 | 246.22 | 170,355 |
| 2023-03-20 | 279.00 | 282.00 | 275.75 | 279.50 | 242.32 | 154,393 |
| 2023-03-17 | 283.00 | 287.00 | 279.00 | 279.00 | 241.89 | 152,970 |
| 2023-03-16 | 284.00 | 286.00 | 280.98 | 282.00 | 244.49 | 108,377 |
| 2023-03-15 | 285.00 | 291.00 | 277.89 | 281.50 | 244.05 | 204,704 |
| 2023-03-14 | 285.00 | 288.77 | 283.04 | 286.00 | 247.95 | 151,318 |
| 2023-03-13 | 291.00 | 295.00 | 280.00 | 284.50 | 246.65 | 191,863 |
| 2023-03-10 | 298.00 | 298.00 | 290.00 | 291.00 | 252.29 | 149,784 |
| 2023-03-09 | 305.00 | 305.50 | 301.00 | 301.00 | 260.96 | 117,685 |
| 2023-03-08 | 306.00 | 307.00 | 304.80 | 305.50 | 264.86 | 83,216 |
| 2023-03-07 | 305.00 | 308.44 | 305.00 | 307.00 | 266.16 | 157,492 |
| 2023-03-06 | 308.00 | 308.00 | 305.21 | 307.50 | 266.59 | 83,363 |
| 2023-03-03 | 308.00 | 308.00 | 305.25 | 308.00 | 267.03 | 80,795 |
| 2023-03-02 | 305.00 | 307.00 | 302.00 | 306.00 | 265.29 | 47,728 |
| 2023-03-01 | 304.00 | 306.00 | 300.00 | 303.00 | 262.69 | 156,376 |
| 2023-02-28 | 301.00 | 304.25 | 299.00 | 302.00 | 261.83 | 183,631 |
| 2023-02-27 | 300.00 | 304.55 | 297.00 | 302.50 | 262.26 | 239,090 |
| 2023-02-24 | 297.00 | 301.08 | 295.00 | 298.00 | 258.36 | 130,334 |
| 2023-02-23 | 300.00 | 302.00 | 298.20 | 300.00 | 260.09 | 97,520 |
| 2023-02-22 | 299.00 | 302.00 | 295.00 | 300.00 | 260.09 | 142,024 |
| 2023-02-21 | 302.00 | 307.97 | 300.00 | 300.00 | 260.09 | 211,532 |
| 2023-02-20 | 306.00 | 310.00 | 305.20 | 308.00 | 267.03 | 84,135 |
| 2023-02-17 | 309.00 | 310.00 | 306.04 | 309.00 | 267.89 | 88,811 |
| 2023-02-16 | 310.00 | 311.75 | 308.00 | 310.00 | 268.76 | 171,329 |
| 2023-02-15 | 307.00 | 312.00 | 307.00 | 308.00 | 267.03 | 122,338 |
| 2023-02-14 | 308.00 | 310.00 | 306.26 | 306.50 | 265.73 | 95,975 |
| 2023-02-13 | 304.00 | 311.00 | 304.00 | 309.00 | 267.89 | 166,579 |
| 2023-02-10 | 308.00 | 309.00 | 304.00 | 306.00 | 265.29 | 174,086 |
| 2023-02-09 | 311.00 | 312.22 | 307.00 | 308.50 | 267.46 | 72,804 |
| 2023-02-08 | 308.00 | 313.00 | 308.00 | 310.00 | 268.76 | 177,485 |
| 2023-02-07 | 311.00 | 313.00 | 305.00 | 305.00 | 264.43 | 129,014 |
| 2023-02-06 | 314.00 | 314.00 | 308.45 | 314.00 | 272.23 | 86,467 |
| 2023-02-03 | 304.00 | 312.00 | 304.00 | 310.00 | 268.76 | 164,599 |
| 2023-02-02 | 306.00 | 310.74 | 303.96 | 309.00 | 267.89 | 243,676 |
| 2023-02-01 | 305.00 | 310.00 | 305.00 | 306.00 | 263.13 | 162,550 |
| 2023-01-31 | 303.00 | 308.00 | 302.00 | 306.00 | 263.13 | 153,721 |
| 2023-01-30 | 307.00 | 309.00 | 303.00 | 306.00 | 263.13 | 270,852 |
| 2023-01-27 | 308.00 | 308.00 | 304.90 | 306.50 | 263.56 | 195,295 |
| 2023-01-26 | 305.00 | 308.00 | 302.00 | 306.00 | 263.13 | 110,401 |
| 2023-01-25 | 302.00 | 305.00 | 301.00 | 302.00 | 259.69 | 54,572 |
| 2023-01-24 | 303.00 | 305.50 | 301.68 | 303.00 | 260.55 | 77,036 |
| 2023-01-23 | 301.00 | 305.00 | 300.84 | 302.00 | 259.69 | 147,085 |
| 2023-01-20 | 300.00 | 302.00 | 299.28 | 300.00 | 257.97 | 88,786 |
| 2023-01-19 | 300.00 | 304.00 | 297.55 | 298.50 | 256.68 | 122,435 |
| 2023-01-18 | 305.00 | 314.00 | 301.00 | 301.00 | 258.83 | 126,083 |
| 2023-01-17 | 311.00 | 313.00 | 307.00 | 310.00 | 266.57 | 344,222 |
| 2023-01-16 | 308.00 | 312.00 | 306.00 | 309.00 | 265.71 | 99,936 |
| 2023-01-13 | 309.00 | 311.00 | 307.00 | 308.00 | 264.85 | 108,019 |
| 2023-01-12 | 309.00 | 312.04 | 307.00 | 309.50 | 266.14 | 183,949 |
| 2023-01-11 | 309.00 | 312.00 | 309.00 | 309.00 | 265.71 | 117,818 |
| 2023-01-10 | 312.00 | 313.00 | 307.00 | 308.50 | 265.28 | 90,113 |
| 2023-01-09 | 311.00 | 315.75 | 309.00 | 311.50 | 267.86 | 142,264 |
| 2023-01-06 | 309.00 | 314.00 | 309.00 | 314.00 | 270.00 | 78,541 |
| 2023-01-05 | 311.00 | 314.00 | 304.96 | 310.50 | 267.00 | 93,909 |
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.