The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 299.00 | 302.00 | 296.50 | 296.50 | 254.96 | 373,500 |
| 2022-10-06 | 299.00 | 303.00 | 298.38 | 303.00 | 260.55 | 151,817 |
| 2022-10-05 | 300.00 | 304.00 | 298.84 | 302.00 | 257.54 | 199,435 |
| 2022-10-04 | 301.00 | 304.00 | 295.50 | 304.00 | 259.24 | 354,801 |
| 2022-10-03 | 295.00 | 297.14 | 289.00 | 293.00 | 249.86 | 196,305 |
| 2022-09-30 | 297.00 | 300.00 | 295.00 | 297.00 | 253.27 | 509,358 |
| 2022-09-29 | 307.00 | 307.00 | 296.32 | 300.00 | 255.83 | 278,184 |
| 2022-09-28 | 301.00 | 307.00 | 297.68 | 307.00 | 261.80 | 464,937 |
| 2022-09-27 | 301.00 | 304.75 | 298.00 | 302.00 | 257.54 | 440,111 |
| 2022-09-26 | 304.00 | 305.00 | 299.00 | 305.00 | 260.09 | 118,289 |
| 2022-09-23 | 300.00 | 303.53 | 297.00 | 298.00 | 254.13 | 87,709 |
| 2022-09-22 | 299.00 | 302.94 | 298.00 | 300.00 | 255.83 | 332,236 |
| 2022-09-21 | 307.00 | 307.00 | 298.94 | 303.00 | 258.39 | 159,483 |
| 2022-09-20 | 304.00 | 307.54 | 301.00 | 304.00 | 259.24 | 87,114 |
| 2022-09-16 | 305.00 | 306.00 | 302.50 | 304.00 | 259.24 | 118,887 |
| 2022-09-15 | 305.00 | 308.00 | 304.00 | 307.00 | 261.80 | 38,395 |
| 2022-09-14 | 303.65 | 306.00 | 302.00 | 304.00 | 259.24 | 188,355 |
| 2022-09-13 | 311.00 | 314.84 | 305.00 | 306.00 | 260.95 | 209,995 |
| 2022-09-12 | 302.00 | 308.00 | 300.71 | 308.00 | 262.65 | 74,238 |
| 2022-09-09 | 297.00 | 303.00 | 293.00 | 303.00 | 258.39 | 107,224 |
| 2022-09-08 | 294.00 | 295.97 | 289.08 | 295.00 | 251.57 | 185,654 |
| 2022-09-07 | 287.00 | 294.00 | 287.00 | 293.50 | 250.29 | 269,028 |
| 2022-09-06 | 292.00 | 293.00 | 286.64 | 288.00 | 245.60 | 95,056 |
| 2022-09-05 | 294.00 | 295.00 | 288.25 | 290.50 | 247.73 | 56,254 |
| 2022-09-02 | 291.00 | 296.00 | 287.00 | 294.00 | 250.71 | 199,235 |
| 2022-09-01 | 300.00 | 302.00 | 289.74 | 290.00 | 247.30 | 204,140 |
| 2022-08-31 | 305.00 | 305.00 | 300.25 | 301.00 | 256.68 | 50,488 |
| 2022-08-30 | 308.00 | 308.00 | 300.05 | 302.00 | 257.54 | 103,195 |
| 2022-08-26 | 310.00 | 310.20 | 306.00 | 306.00 | 260.95 | 31,216 |
| 2022-08-25 | 308.00 | 309.60 | 303.00 | 308.00 | 262.65 | 1,801,148 |
| 2022-08-24 | 308.00 | 308.00 | 304.38 | 306.00 | 260.95 | 57,535 |
| 2022-08-23 | 312.00 | 313.50 | 305.00 | 305.00 | 260.09 | 70,777 |
| 2022-08-22 | 317.00 | 318.00 | 310.00 | 310.00 | 264.36 | 282,043 |
| 2022-08-19 | 318.00 | 320.00 | 312.05 | 320.00 | 272.89 | 68,012 |
| 2022-08-18 | 311.00 | 318.00 | 311.00 | 318.00 | 271.18 | 83,762 |
| 2022-08-17 | 318.00 | 319.00 | 311.00 | 312.00 | 266.06 | 107,266 |
| 2022-08-16 | 317.00 | 322.00 | 316.00 | 318.00 | 271.18 | 151,146 |
| 2022-08-15 | 312.00 | 317.00 | 306.56 | 317.00 | 270.33 | 90,335 |
| 2022-08-12 | 307.00 | 312.00 | 304.75 | 307.00 | 261.80 | 94,102 |
| 2022-08-11 | 310.00 | 310.00 | 303.00 | 305.00 | 260.09 | 188,543 |
| 2022-08-10 | 306.00 | 307.22 | 303.00 | 303.00 | 258.39 | 480,456 |
| 2022-08-09 | 305.00 | 310.00 | 303.60 | 306.00 | 260.95 | 325,776 |
| 2022-08-08 | 307.00 | 310.00 | 301.00 | 303.00 | 258.39 | 170,189 |
| 2022-08-05 | 302.00 | 306.00 | 299.00 | 301.00 | 256.68 | 384,977 |
| 2022-08-04 | 300.00 | 302.70 | 300.00 | 301.00 | 256.68 | 48,144 |
| 2022-08-03 | 299.00 | 306.21 | 298.67 | 299.00 | 254.98 | 87,834 |
| 2022-08-02 | 298.00 | 302.00 | 297.00 | 301.00 | 256.68 | 65,074 |
| 2022-08-01 | 295.00 | 300.00 | 295.00 | 299.00 | 254.98 | 67,499 |
| 2022-07-29 | 298.00 | 304.00 | 297.54 | 298.00 | 254.13 | 171,425 |
| 2022-07-28 | 295.00 | 299.00 | 295.00 | 296.00 | 252.42 | 42,966 |
| 2022-07-27 | 300.00 | 300.79 | 296.00 | 296.00 | 252.42 | 162,628 |
| 2022-07-26 | 300.00 | 302.00 | 298.00 | 300.00 | 255.83 | 165,993 |
| 2022-07-25 | 301.00 | 302.92 | 299.56 | 300.00 | 255.83 | 90,159 |
| 2022-07-22 | 298.00 | 302.64 | 296.39 | 301.00 | 256.68 | 110,946 |
| 2022-07-21 | 292.00 | 299.00 | 292.00 | 297.00 | 253.27 | 56,463 |
| 2022-07-20 | 299.00 | 300.00 | 295.78 | 300.00 | 253.70 | 55,633 |
| 2022-07-19 | 296.00 | 297.00 | 291.00 | 297.00 | 251.16 | 112,010 |
| 2022-07-18 | 293.00 | 297.00 | 290.00 | 291.00 | 246.09 | 136,942 |
| 2022-07-15 | 287.00 | 293.00 | 285.60 | 293.00 | 247.78 | 99,618 |
| 2022-07-14 | 287.00 | 289.99 | 287.00 | 287.50 | 243.13 | 46,218 |
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.