The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 305.00 | 309.00 | 303.07 | 307.00 | 256.16 | 168,517 |
| 2022-04-13 | 304.00 | 310.67 | 304.00 | 307.00 | 256.16 | 211,530 |
| 2022-04-12 | 305.00 | 306.00 | 300.00 | 304.50 | 254.07 | 120,038 |
| 2022-04-11 | 305.00 | 308.00 | 303.77 | 305.00 | 254.49 | 150,479 |
| 2022-04-08 | 304.00 | 310.00 | 301.42 | 310.00 | 258.66 | 113,699 |
| 2022-04-07 | 298.00 | 302.00 | 298.00 | 301.00 | 251.15 | 189,003 |
| 2022-04-06 | 299.00 | 302.00 | 296.38 | 300.50 | 250.73 | 149,762 |
| 2022-04-05 | 299.00 | 301.85 | 295.00 | 300.00 | 250.32 | 173,587 |
| 2022-04-04 | 300.00 | 302.00 | 296.00 | 299.50 | 249.90 | 240,527 |
| 2022-04-01 | 302.00 | 303.00 | 297.00 | 297.00 | 247.81 | 178,294 |
| 2022-03-31 | 298.00 | 301.85 | 295.56 | 301.00 | 251.15 | 151,849 |
| 2022-03-30 | 294.00 | 299.00 | 294.00 | 296.00 | 246.98 | 418,968 |
| 2022-03-29 | 294.00 | 298.50 | 289.19 | 298.00 | 248.65 | 287,753 |
| 2022-03-28 | 291.00 | 292.00 | 286.92 | 290.00 | 241.97 | 136,047 |
| 2022-03-25 | 288.00 | 290.55 | 284.00 | 290.00 | 241.97 | 213,178 |
| 2022-03-24 | 288.00 | 288.00 | 285.46 | 287.00 | 239.47 | 96,165 |
| 2022-03-23 | 292.00 | 292.00 | 285.00 | 287.00 | 239.47 | 175,764 |
| 2022-03-22 | 288.00 | 290.45 | 285.00 | 287.00 | 239.47 | 422,745 |
| 2022-03-21 | 288.00 | 288.00 | 285.32 | 287.00 | 239.47 | 287,251 |
| 2022-03-18 | 285.00 | 289.00 | 282.00 | 289.00 | 241.14 | 190,416 |
| 2022-03-17 | 287.00 | 287.00 | 281.00 | 286.00 | 238.64 | 145,344 |
| 2022-03-16 | 286.00 | 286.00 | 280.00 | 284.00 | 236.97 | 285,071 |
| 2022-03-15 | 277.00 | 279.00 | 275.00 | 279.00 | 232.79 | 243,187 |
| 2022-03-14 | 280.00 | 282.60 | 278.46 | 282.00 | 235.30 | 179,397 |
| 2022-03-11 | 282.00 | 283.00 | 278.30 | 280.00 | 233.63 | 282,614 |
| 2022-03-10 | 278.00 | 280.00 | 274.09 | 276.00 | 230.29 | 138,826 |
| 2022-03-09 | 282.00 | 282.00 | 274.00 | 276.00 | 230.29 | 206,968 |
| 2022-03-08 | 275.00 | 278.00 | 270.00 | 273.00 | 227.79 | 180,345 |
| 2022-03-07 | 272.00 | 278.00 | 269.06 | 278.00 | 231.96 | 199,215 |
| 2022-03-04 | 277.00 | 279.73 | 276.00 | 276.00 | 230.29 | 211,790 |
| 2022-03-03 | 282.00 | 282.00 | 278.00 | 281.00 | 234.46 | 234,523 |
| 2022-03-02 | 276.00 | 282.00 | 273.81 | 282.00 | 235.30 | 260,780 |
| 2022-03-01 | 277.00 | 279.17 | 272.10 | 275.00 | 229.46 | 94,539 |
| 2022-02-28 | 275.00 | 279.00 | 270.05 | 279.00 | 232.79 | 194,879 |
| 2022-02-25 | 267.00 | 280.63 | 267.00 | 276.00 | 230.29 | 230,226 |
| 2022-02-24 | 262.00 | 273.00 | 256.30 | 267.00 | 222.78 | 167,584 |
| 2022-02-23 | 272.00 | 274.38 | 270.00 | 270.50 | 225.70 | 176,428 |
| 2022-02-22 | 266.00 | 275.00 | 266.00 | 270.00 | 225.28 | 552,013 |
| 2022-02-21 | 274.00 | 278.00 | 270.78 | 272.00 | 226.95 | 144,407 |
| 2022-02-18 | 276.00 | 279.00 | 274.00 | 275.00 | 229.46 | 209,520 |
| 2022-02-17 | 277.00 | 280.60 | 276.00 | 277.00 | 231.13 | 512,989 |
| 2022-02-16 | 280.00 | 281.00 | 278.00 | 279.00 | 232.79 | 146,628 |
| 2022-02-15 | 276.00 | 281.00 | 272.75 | 279.00 | 232.79 | 52,904 |
| 2022-02-14 | 277.00 | 279.10 | 274.00 | 274.00 | 228.62 | 118,433 |
| 2022-02-11 | 279.00 | 283.79 | 279.00 | 283.00 | 236.13 | 115,779 |
| 2022-02-10 | 286.00 | 288.00 | 283.00 | 285.00 | 237.80 | 809,581 |
| 2022-02-09 | 285.00 | 286.00 | 282.54 | 286.00 | 238.64 | 82,578 |
| 2022-02-08 | 280.00 | 284.00 | 279.00 | 282.00 | 235.30 | 410,108 |
| 2022-02-07 | 281.00 | 282.00 | 278.00 | 280.00 | 233.63 | 69,217 |
| 2022-02-04 | 281.00 | 282.48 | 279.00 | 282.00 | 235.30 | 607,270 |
| 2022-02-03 | 282.00 | 285.00 | 277.00 | 281.50 | 234.88 | 82,152 |
| 2022-02-02 | 286.00 | 289.00 | 284.00 | 285.50 | 236.13 | 143,217 |
| 2022-02-01 | 286.00 | 288.00 | 285.00 | 285.00 | 235.72 | 209,003 |
| 2022-01-31 | 276.00 | 283.00 | 276.00 | 283.00 | 234.06 | 160,559 |
| 2022-01-28 | 281.00 | 281.00 | 274.00 | 274.00 | 226.62 | 233,001 |
| 2022-01-27 | 275.00 | 285.00 | 273.22 | 283.00 | 234.06 | 154,635 |
| 2022-01-26 | 277.00 | 281.80 | 273.94 | 280.00 | 231.58 | 134,206 |
| 2022-01-25 | 274.00 | 276.00 | 272.43 | 275.00 | 227.45 | 221,320 |
| 2022-01-24 | 277.00 | 279.70 | 271.00 | 271.00 | 224.14 | 79,760 |
| 2022-01-21 | 281.00 | 284.16 | 279.00 | 280.00 | 231.58 | 104,095 |
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.