The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 292.00 | 294.12 | 288.41 | 289.50 | 244.82 | 41,078 |
| 2022-07-12 | 294.00 | 296.85 | 291.76 | 295.00 | 249.47 | 203,222 |
| 2022-07-11 | 289.00 | 294.73 | 289.00 | 293.50 | 248.20 | 61,382 |
| 2022-07-08 | 292.00 | 293.00 | 290.00 | 292.00 | 246.93 | 97,533 |
| 2022-07-07 | 290.00 | 293.68 | 290.00 | 292.00 | 246.93 | 84,127 |
| 2022-07-06 | 287.00 | 293.46 | 287.00 | 288.00 | 243.55 | 79,681 |
| 2022-07-05 | 292.00 | 294.00 | 287.31 | 287.50 | 243.13 | 59,293 |
| 2022-07-04 | 289.00 | 294.32 | 289.00 | 293.50 | 248.20 | 49,212 |
| 2022-07-01 | 288.00 | 290.25 | 283.03 | 290.00 | 245.24 | 161,113 |
| 2022-06-30 | 289.00 | 289.00 | 284.00 | 284.00 | 240.17 | 151,187 |
| 2022-06-29 | 289.00 | 294.56 | 289.00 | 291.00 | 246.09 | 114,792 |
| 2022-06-28 | 296.00 | 299.00 | 291.50 | 293.00 | 247.78 | 109,544 |
| 2022-06-27 | 295.00 | 295.33 | 292.49 | 295.00 | 249.47 | 130,331 |
| 2022-06-24 | 291.00 | 294.00 | 289.06 | 293.00 | 247.78 | 45,127 |
| 2022-06-23 | 289.00 | 289.50 | 287.02 | 288.00 | 243.55 | 115,609 |
| 2022-06-22 | 287.00 | 289.68 | 286.00 | 289.00 | 244.40 | 238,654 |
| 2022-06-21 | 299.00 | 299.00 | 291.00 | 291.00 | 246.09 | 315,426 |
| 2022-06-20 | 292.00 | 300.00 | 285.00 | 293.00 | 247.78 | 248,670 |
| 2022-06-17 | 287.00 | 293.00 | 285.00 | 293.00 | 247.78 | 228,712 |
| 2022-06-16 | 301.00 | 301.00 | 285.49 | 286.00 | 241.86 | 118,110 |
| 2022-06-15 | 300.00 | 301.00 | 294.00 | 298.00 | 252.01 | 296,512 |
| 2022-06-14 | 298.00 | 300.00 | 291.63 | 297.00 | 251.16 | 278,994 |
| 2022-06-13 | 296.00 | 299.00 | 291.00 | 292.50 | 247.36 | 147,943 |
| 2022-06-10 | 304.00 | 304.00 | 297.00 | 297.00 | 251.16 | 125,547 |
| 2022-06-09 | 309.00 | 309.00 | 306.00 | 307.00 | 259.62 | 97,442 |
| 2022-06-08 | 307.00 | 310.50 | 302.00 | 310.00 | 262.16 | 287,649 |
| 2022-06-07 | 310.00 | 310.19 | 305.50 | 309.00 | 261.31 | 303,240 |
| 2022-06-06 | 308.00 | 311.29 | 308.00 | 309.00 | 261.31 | 102,966 |
| 2022-06-01 | 306.00 | 310.00 | 305.71 | 307.50 | 260.04 | 95,163 |
| 2022-05-31 | 303.00 | 312.00 | 303.00 | 305.00 | 257.93 | 435,705 |
| 2022-05-30 | 308.00 | 312.00 | 306.66 | 311.00 | 263.00 | 87,257 |
| 2022-05-27 | 306.00 | 307.00 | 303.00 | 307.00 | 259.62 | 295,218 |
| 2022-05-26 | 299.00 | 306.00 | 296.88 | 306.00 | 258.77 | 131,304 |
| 2022-05-25 | 299.00 | 300.23 | 295.80 | 300.00 | 253.70 | 125,174 |
| 2022-05-24 | 297.00 | 299.00 | 293.00 | 297.00 | 251.16 | 88,675 |
| 2022-05-23 | 301.00 | 302.38 | 297.68 | 301.00 | 254.54 | 148,699 |
| 2022-05-20 | 299.00 | 300.37 | 295.00 | 296.00 | 250.32 | 102,829 |
| 2022-05-19 | 304.00 | 304.00 | 292.88 | 296.50 | 250.74 | 87,427 |
| 2022-05-18 | 304.00 | 311.00 | 303.53 | 308.00 | 260.46 | 368,835 |
| 2022-05-17 | 304.00 | 305.08 | 300.71 | 302.50 | 255.81 | 148,121 |
| 2022-05-16 | 301.00 | 303.00 | 298.75 | 300.00 | 253.70 | 409,692 |
| 2022-05-13 | 297.00 | 302.00 | 293.70 | 301.00 | 254.54 | 77,097 |
| 2022-05-12 | 294.00 | 296.64 | 290.00 | 291.00 | 246.09 | 75,984 |
| 2022-05-11 | 303.00 | 303.00 | 295.00 | 297.00 | 251.16 | 96,869 |
| 2022-05-10 | 300.00 | 301.78 | 296.00 | 296.00 | 250.32 | 575,083 |
| 2022-05-09 | 295.00 | 300.22 | 293.36 | 296.50 | 250.74 | 83,587 |
| 2022-05-06 | 301.00 | 302.34 | 298.36 | 302.00 | 255.39 | 127,130 |
| 2022-05-05 | 303.00 | 306.02 | 301.30 | 301.50 | 254.97 | 138,211 |
| 2022-05-04 | 305.00 | 307.67 | 300.00 | 300.00 | 250.32 | 298,156 |
| 2022-05-03 | 304.00 | 307.00 | 303.00 | 304.50 | 254.07 | 213,136 |
| 2022-04-29 | 315.00 | 315.00 | 305.54 | 306.00 | 255.32 | 229,158 |
| 2022-04-28 | 310.00 | 314.46 | 307.78 | 312.00 | 260.33 | 89,644 |
| 2022-04-27 | 307.00 | 310.00 | 304.00 | 308.50 | 257.41 | 257,768 |
| 2022-04-26 | 307.00 | 310.00 | 303.88 | 306.00 | 255.32 | 150,990 |
| 2022-04-25 | 302.00 | 307.00 | 302.00 | 303.00 | 252.82 | 217,506 |
| 2022-04-22 | 305.00 | 315.72 | 305.00 | 308.00 | 256.99 | 164,132 |
| 2022-04-21 | 302.00 | 314.00 | 302.00 | 313.00 | 261.16 | 142,675 |
| 2022-04-20 | 308.00 | 309.00 | 306.00 | 309.00 | 257.83 | 94,932 |
| 2022-04-19 | 307.00 | 308.89 | 304.00 | 304.00 | 253.65 | 106,524 |
| 2022-04-14 | 305.00 | 309.00 | 303.07 | 307.00 | 256.16 | 168,517 |
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.