The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 427.00 | 432.00 | 424.46 | 429.00 | 426.03 | 346,253 |
| 2026-07-23 | 427.50 | 430.00 | 422.00 | 428.00 | 425.04 | 90,515 |
| 2026-07-22 | 426.00 | 430.00 | 424.00 | 425.00 | 422.06 | 216,814 |
| 2026-07-21 | 426.00 | 428.75 | 423.00 | 426.00 | 423.06 | 108,726 |
| 2026-07-20 | 424.00 | 430.00 | 422.00 | 426.00 | 423.06 | 78,846 |
| 2026-07-17 | 422.00 | 430.00 | 420.64 | 425.00 | 422.06 | 84,360 |
| 2026-07-16 | 422.00 | 431.00 | 422.00 | 422.00 | 419.08 | 88,671 |
| 2026-07-15 | 430.00 | 431.00 | 424.30 | 425.00 | 422.06 | 146,083 |
| 2026-07-14 | 426.00 | 430.00 | 423.50 | 424.00 | 421.07 | 45,523 |
| 2026-07-13 | 424.00 | 432.00 | 422.40 | 423.00 | 420.08 | 151,593 |
| 2026-07-10 | 427.00 | 430.00 | 420.00 | 428.00 | 425.04 | 131,831 |
| 2026-07-09 | 435.00 | 435.00 | 420.00 | 424.00 | 421.07 | 726,145 |
| 2026-07-08 | 434.00 | 438.00 | 429.00 | 430.00 | 427.03 | 334,987 |
| 2026-07-07 | 437.00 | 438.00 | 431.55 | 434.00 | 431.00 | 98,215 |
| 2026-07-06 | 432.00 | 437.00 | 430.50 | 434.00 | 431.00 | 127,902 |
| 2026-07-03 | 434.00 | 435.00 | 428.95 | 430.00 | 427.03 | 131,624 |
| 2026-07-02 | 431.00 | 437.00 | 428.00 | 432.00 | 429.01 | 263,843 |
| 2026-07-01 | 437.00 | 438.00 | 431.00 | 431.00 | 428.02 | 83,439 |
| 2026-06-30 | 434.00 | 437.28 | 432.25 | 435.00 | 431.99 | 189,926 |
| 2026-06-29 | 431.00 | 434.00 | 429.25 | 432.00 | 429.01 | 364,156 |
| 2026-06-26 | 430.00 | 432.00 | 425.00 | 429.00 | 426.03 | 86,304 |
| 2026-06-25 | 433.00 | 433.00 | 427.00 | 431.00 | 428.02 | 155,604 |
| 2026-06-24 | 428.00 | 433.31 | 425.00 | 429.00 | 423.06 | 175,288 |
| 2026-06-23 | 423.00 | 428.00 | 419.00 | 424.00 | 418.12 | 88,109 |
| 2026-06-22 | 425.00 | 428.00 | 419.00 | 428.00 | 422.07 | 101,080 |
| 2026-06-19 | 422.00 | 426.00 | 419.75 | 426.00 | 420.10 | 234,071 |
| 2026-06-18 | 419.00 | 422.00 | 414.00 | 422.00 | 416.15 | 175,269 |
| 2026-06-17 | 419.00 | 420.00 | 413.00 | 417.00 | 411.22 | 155,429 |
| 2026-06-16 | 415.00 | 420.00 | 415.00 | 417.00 | 411.22 | 124,998 |
| 2026-06-15 | 415.00 | 422.00 | 411.96 | 417.00 | 411.22 | 89,211 |
| 2026-06-12 | 406.00 | 412.00 | 402.00 | 409.00 | 403.33 | 103,731 |
| 2026-06-11 | 403.00 | 406.00 | 397.50 | 405.00 | 399.39 | 122,914 |
| 2026-06-10 | 402.00 | 403.00 | 399.00 | 403.00 | 397.42 | 63,372 |
| 2026-06-09 | 401.00 | 405.00 | 400.00 | 400.00 | 394.46 | 182,977 |
| 2026-06-08 | 401.00 | 405.00 | 401.00 | 401.00 | 395.44 | 139,295 |
| 2026-06-05 | 407.00 | 408.00 | 401.00 | 401.00 | 395.44 | 53,205 |
| 2026-06-04 | 408.00 | 408.00 | 400.00 | 400.00 | 394.46 | 73,312 |
| 2026-06-03 | 402.00 | 410.00 | 402.00 | 406.50 | 400.87 | 110,455 |
| 2026-06-02 | 408.00 | 412.00 | 402.00 | 402.00 | 396.43 | 48,538 |
| 2026-06-01 | 404.00 | 411.00 | 404.00 | 404.00 | 398.40 | 111,640 |
| 2026-05-29 | 405.00 | 408.00 | 403.00 | 403.00 | 397.42 | 125,137 |
| 2026-05-28 | 409.00 | 411.00 | 402.00 | 404.00 | 398.40 | 313,081 |
| 2026-05-27 | 408.00 | 412.00 | 407.00 | 407.00 | 401.36 | 176,931 |
| 2026-05-26 | 410.00 | 410.00 | 405.00 | 406.00 | 400.37 | 153,722 |
| 2026-05-22 | 407.00 | 410.00 | 406.04 | 410.00 | 404.32 | 171,325 |
| 2026-05-21 | 406.00 | 408.40 | 402.00 | 405.00 | 399.39 | 87,714 |
| 2026-05-20 | 408.00 | 410.00 | 402.00 | 410.00 | 404.32 | 76,342 |
| 2026-05-19 | 407.00 | 409.00 | 403.00 | 409.00 | 403.33 | 124,997 |
| 2026-05-18 | 401.00 | 407.00 | 401.00 | 405.00 | 399.39 | 254,926 |
| 2026-05-15 | 407.00 | 409.00 | 401.00 | 404.00 | 398.40 | 255,886 |
| 2026-05-14 | 407.00 | 408.00 | 404.00 | 407.00 | 401.36 | 119,302 |
| 2026-05-13 | 407.00 | 408.87 | 402.96 | 407.00 | 401.36 | 100,651 |
| 2026-05-12 | 403.00 | 409.00 | 402.00 | 404.00 | 398.40 | 49,233 |
| 2026-05-11 | 404.00 | 407.00 | 399.81 | 401.00 | 395.44 | 103,642 |
| 2026-05-08 | 405.00 | 406.10 | 402.00 | 405.00 | 399.39 | 168,322 |
| 2026-05-07 | 404.00 | 408.00 | 397.00 | 403.00 | 397.42 | 116,807 |
| 2026-05-06 | 412.00 | 412.00 | 405.00 | 409.00 | 398.99 | 148,540 |
| 2026-05-05 | 405.00 | 412.00 | 405.00 | 405.00 | 395.09 | 83,330 |
| 2026-05-01 | 410.00 | 411.55 | 407.00 | 407.00 | 397.04 | 136,200 |
| 2026-04-30 | 409.00 | 410.64 | 404.64 | 408.00 | 398.02 | 160,717 |
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.