The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 287.00 | 287.00 | 283.43 | 285.00 | 235.72 | 139,266 |
| 2022-01-19 | 285.00 | 287.00 | 284.00 | 285.00 | 235.72 | 126,793 |
| 2022-01-18 | 284.00 | 287.00 | 283.04 | 286.00 | 236.55 | 129,256 |
| 2022-01-17 | 287.00 | 290.00 | 285.20 | 289.00 | 239.03 | 142,950 |
| 2022-01-14 | 286.00 | 288.00 | 285.00 | 288.00 | 238.20 | 129,898 |
| 2022-01-13 | 288.00 | 289.00 | 286.00 | 287.00 | 237.37 | 99,764 |
| 2022-01-12 | 287.00 | 289.37 | 285.00 | 286.00 | 236.55 | 91,040 |
| 2022-01-11 | 286.00 | 287.00 | 285.00 | 285.00 | 235.72 | 81,837 |
| 2022-01-10 | 286.00 | 290.01 | 284.00 | 284.00 | 234.89 | 398,105 |
| 2022-01-07 | 284.00 | 290.00 | 284.00 | 289.00 | 239.03 | 140,682 |
| 2022-01-06 | 283.00 | 289.00 | 281.00 | 289.00 | 239.03 | 84,757 |
| 2022-01-05 | 285.00 | 288.55 | 284.46 | 287.00 | 237.37 | 118,610 |
| 2022-01-04 | 288.00 | 288.00 | 284.42 | 286.00 | 236.55 | 115,749 |
| 2021-12-31 | 280.00 | 287.37 | 280.00 | 280.00 | 231.58 | 12,982 |
| 2021-12-30 | 287.00 | 289.00 | 284.79 | 286.00 | 236.55 | 114,122 |
| 2021-12-29 | 287.00 | 290.00 | 285.00 | 285.00 | 235.72 | 67,844 |
| 2021-12-24 | 283.30 | 285.78 | 283.30 | 285.50 | 236.13 | 27,167 |
| 2021-12-23 | 282.00 | 286.00 | 281.00 | 286.00 | 236.55 | 65,374 |
| 2021-12-22 | 281.00 | 282.40 | 280.00 | 282.00 | 233.24 | 59,373 |
| 2021-12-21 | 281.00 | 282.46 | 278.00 | 281.00 | 232.41 | 100,871 |
| 2021-12-20 | 281.00 | 284.00 | 279.00 | 280.00 | 231.58 | 153,546 |
| 2021-12-17 | 282.00 | 287.00 | 280.48 | 286.00 | 236.55 | 116,464 |
| 2021-12-16 | 282.00 | 286.49 | 282.00 | 284.00 | 234.89 | 76,178 |
| 2021-12-15 | 283.00 | 285.70 | 278.00 | 281.00 | 232.41 | 111,521 |
| 2021-12-14 | 284.00 | 285.80 | 283.00 | 283.00 | 234.06 | 85,218 |
| 2021-12-13 | 283.00 | 284.80 | 281.29 | 283.00 | 234.06 | 145,463 |
| 2021-12-10 | 280.00 | 285.13 | 279.00 | 282.00 | 233.24 | 141,523 |
| 2021-12-09 | 281.00 | 283.80 | 281.00 | 282.00 | 233.24 | 75,984 |
| 2021-12-08 | 285.00 | 287.00 | 281.00 | 281.00 | 232.41 | 92,617 |
| 2021-12-07 | 280.00 | 285.00 | 278.00 | 283.00 | 234.06 | 146,523 |
| 2021-12-06 | 276.00 | 282.00 | 274.00 | 282.00 | 233.24 | 99,270 |
| 2021-12-03 | 278.00 | 278.46 | 275.32 | 276.50 | 228.69 | 234,254 |
| 2021-12-02 | 276.00 | 276.34 | 271.00 | 275.00 | 227.45 | 197,140 |
| 2021-12-01 | 278.00 | 281.00 | 273.00 | 281.00 | 232.41 | 68,521 |
| 2021-11-30 | 278.00 | 278.40 | 271.00 | 273.00 | 225.79 | 73,265 |
| 2021-11-29 | 284.00 | 284.90 | 280.06 | 283.00 | 234.06 | 93,167 |
| 2021-11-26 | 282.00 | 282.50 | 278.00 | 282.00 | 233.24 | 188,026 |
| 2021-11-25 | 287.00 | 289.00 | 283.50 | 287.50 | 237.79 | 350,905 |
| 2021-11-24 | 286.00 | 287.00 | 283.30 | 286.00 | 236.55 | 242,224 |
| 2021-11-23 | 283.00 | 285.72 | 282.88 | 283.00 | 234.06 | 64,289 |
| 2021-11-22 | 285.00 | 285.91 | 283.00 | 285.00 | 235.72 | 101,600 |
| 2021-11-19 | 286.00 | 286.00 | 281.00 | 282.50 | 233.65 | 105,564 |
| 2021-11-18 | 287.00 | 288.00 | 284.00 | 284.00 | 234.89 | 84,796 |
| 2021-11-17 | 287.00 | 289.37 | 285.00 | 285.50 | 236.13 | 127,233 |
| 2021-11-16 | 290.00 | 290.25 | 288.78 | 289.50 | 239.44 | 71,149 |
| 2021-11-15 | 288.00 | 294.00 | 288.00 | 290.50 | 240.27 | 100,887 |
| 2021-11-12 | 290.00 | 291.19 | 289.05 | 290.00 | 239.85 | 98,692 |
| 2021-11-11 | 291.00 | 291.00 | 289.40 | 290.50 | 240.27 | 170,447 |
| 2021-11-10 | 290.00 | 290.05 | 288.78 | 289.50 | 239.44 | 64,522 |
| 2021-11-09 | 290.00 | 291.00 | 288.00 | 288.00 | 238.20 | 70,399 |
| 2021-11-08 | 291.00 | 292.00 | 290.04 | 291.00 | 240.68 | 45,555 |
| 2021-11-05 | 293.00 | 294.00 | 290.00 | 290.00 | 239.85 | 190,860 |
| 2021-11-04 | 290.00 | 293.00 | 287.00 | 292.50 | 241.92 | 451,772 |
| 2021-11-03 | 284.00 | 290.00 | 284.00 | 290.00 | 239.85 | 300,831 |
| 2021-11-02 | 280.00 | 289.00 | 280.00 | 289.00 | 239.03 | 265,010 |
| 2021-11-01 | 283.00 | 286.23 | 280.60 | 283.50 | 234.48 | 209,387 |
| 2021-10-29 | 279.00 | 284.51 | 279.00 | 284.00 | 234.89 | 94,444 |
| 2021-10-28 | 283.00 | 284.30 | 282.00 | 282.50 | 233.65 | 83,813 |
| 2021-10-27 | 281.00 | 286.00 | 281.00 | 284.00 | 234.89 | 176,492 |
| 2021-10-26 | 282.00 | 287.00 | 281.50 | 287.00 | 237.37 | 439,026 |
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.