The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 306.00 | 311.00 | 305.74 | 311.00 | 267.43 | 140,634 |
| 2023-01-03 | 310.00 | 313.36 | 305.90 | 308.00 | 264.85 | 40,895 |
| 2022-12-30 | 307.00 | 307.11 | 303.89 | 304.00 | 261.41 | 52,884 |
| 2022-12-29 | 306.00 | 308.00 | 301.49 | 307.00 | 263.99 | 29,599 |
| 2022-12-28 | 308.00 | 309.00 | 304.00 | 307.00 | 263.99 | 122,603 |
| 2022-12-23 | 306.00 | 308.00 | 305.20 | 307.00 | 263.99 | 57,136 |
| 2022-12-22 | 306.00 | 308.00 | 303.00 | 304.00 | 261.41 | 152,232 |
| 2022-12-21 | 305.00 | 306.00 | 300.47 | 305.00 | 262.27 | 161,408 |
| 2022-12-20 | 305.00 | 305.00 | 299.00 | 303.00 | 260.55 | 110,312 |
| 2022-12-19 | 299.00 | 304.00 | 296.18 | 302.00 | 259.69 | 167,359 |
| 2022-12-16 | 303.00 | 306.45 | 299.00 | 299.00 | 257.11 | 93,090 |
| 2022-12-15 | 309.00 | 309.22 | 304.44 | 305.00 | 262.27 | 117,132 |
| 2022-12-14 | 310.00 | 310.80 | 309.78 | 310.50 | 267.00 | 149,530 |
| 2022-12-13 | 312.00 | 313.78 | 309.40 | 311.00 | 267.43 | 162,779 |
| 2022-12-12 | 303.00 | 310.00 | 303.00 | 308.00 | 264.85 | 142,758 |
| 2022-12-09 | 309.00 | 310.00 | 307.00 | 307.00 | 263.99 | 84,804 |
| 2022-12-08 | 310.82 | 311.00 | 307.00 | 310.00 | 266.57 | 74,962 |
| 2022-12-07 | 310.00 | 311.40 | 306.00 | 306.00 | 263.13 | 94,656 |
| 2022-12-06 | 310.00 | 313.00 | 306.00 | 307.00 | 263.99 | 144,097 |
| 2022-12-05 | 315.00 | 315.00 | 307.20 | 310.00 | 266.57 | 230,353 |
| 2022-12-02 | 313.00 | 317.00 | 310.00 | 310.50 | 267.00 | 108,351 |
| 2022-12-01 | 313.00 | 316.00 | 313.00 | 314.00 | 270.00 | 156,395 |
| 2022-11-30 | 310.00 | 316.60 | 310.00 | 310.00 | 266.57 | 91,901 |
| 2022-11-29 | 314.00 | 317.00 | 310.00 | 315.00 | 270.86 | 735,340 |
| 2022-11-28 | 315.00 | 318.00 | 313.00 | 313.00 | 269.15 | 77,659 |
| 2022-11-25 | 316.00 | 318.60 | 316.00 | 316.00 | 271.72 | 85,559 |
| 2022-11-24 | 318.00 | 321.00 | 316.00 | 316.00 | 271.72 | 274,518 |
| 2022-11-23 | 320.00 | 321.58 | 316.00 | 319.00 | 274.30 | 242,767 |
| 2022-11-22 | 316.00 | 317.28 | 312.50 | 316.00 | 271.72 | 161,380 |
| 2022-11-21 | 312.68 | 317.79 | 308.20 | 314.00 | 270.00 | 145,484 |
| 2022-11-18 | 308.00 | 313.00 | 307.00 | 309.00 | 265.71 | 109,004 |
| 2022-11-17 | 311.00 | 316.00 | 307.22 | 310.00 | 266.57 | 123,872 |
| 2022-11-16 | 315.00 | 318.00 | 313.52 | 314.00 | 270.00 | 153,638 |
| 2022-11-15 | 318.00 | 320.46 | 314.00 | 315.50 | 271.29 | 217,060 |
| 2022-11-14 | 318.00 | 320.00 | 313.00 | 319.00 | 274.30 | 135,988 |
| 2022-11-11 | 321.00 | 324.00 | 317.00 | 317.00 | 272.58 | 265,741 |
| 2022-11-10 | 307.00 | 322.00 | 307.00 | 317.00 | 272.58 | 152,249 |
| 2022-11-09 | 312.00 | 313.60 | 309.00 | 313.00 | 269.15 | 104,171 |
| 2022-11-08 | 313.00 | 313.00 | 309.00 | 310.00 | 266.57 | 215,775 |
| 2022-11-07 | 312.00 | 313.90 | 308.00 | 308.00 | 264.85 | 85,267 |
| 2022-11-04 | 312.00 | 316.00 | 311.00 | 315.00 | 270.86 | 82,474 |
| 2022-11-03 | 314.00 | 316.00 | 310.00 | 315.50 | 271.29 | 267,943 |
| 2022-11-02 | 316.00 | 316.00 | 311.00 | 315.00 | 270.86 | 109,066 |
| 2022-11-01 | 317.00 | 317.00 | 311.00 | 314.50 | 270.43 | 330,927 |
| 2022-10-31 | 308.00 | 317.00 | 300.00 | 313.50 | 269.58 | 194,269 |
| 2022-10-28 | 303.00 | 305.00 | 299.00 | 305.00 | 262.27 | 158,365 |
| 2022-10-27 | 303.00 | 307.90 | 299.50 | 306.50 | 263.56 | 138,524 |
| 2022-10-26 | 298.00 | 305.00 | 298.00 | 301.00 | 258.83 | 101,773 |
| 2022-10-25 | 304.00 | 307.00 | 299.46 | 302.00 | 259.69 | 49,883 |
| 2022-10-24 | 298.00 | 304.00 | 295.19 | 303.00 | 260.55 | 74,987 |
| 2022-10-21 | 299.00 | 300.00 | 292.00 | 298.00 | 256.25 | 355,240 |
| 2022-10-20 | 290.00 | 298.00 | 290.00 | 298.00 | 256.25 | 79,892 |
| 2022-10-19 | 293.00 | 298.00 | 289.00 | 295.00 | 253.67 | 86,044 |
| 2022-10-18 | 300.00 | 300.00 | 293.54 | 295.00 | 253.67 | 53,954 |
| 2022-10-17 | 292.00 | 296.00 | 289.00 | 292.50 | 251.52 | 36,254 |
| 2022-10-14 | 293.00 | 296.12 | 290.96 | 292.50 | 251.52 | 82,820 |
| 2022-10-13 | 290.00 | 292.10 | 283.04 | 290.00 | 249.37 | 109,135 |
| 2022-10-12 | 294.00 | 294.39 | 291.63 | 294.00 | 252.81 | 56,407 |
| 2022-10-11 | 290.00 | 292.88 | 290.00 | 290.00 | 249.37 | 56,751 |
| 2022-10-10 | 293.00 | 295.74 | 291.31 | 293.00 | 251.95 | 110,620 |
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.