The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 405.00 | 409.08 | 405.00 | 409.00 | 398.99 | 56,036 |
| 2026-04-28 | 412.00 | 415.00 | 406.37 | 407.00 | 397.04 | 234,876 |
| 2026-04-27 | 409.00 | 414.00 | 408.00 | 409.00 | 398.99 | 131,622 |
| 2026-04-24 | 411.00 | 413.00 | 406.00 | 410.00 | 399.97 | 176,440 |
| 2026-04-23 | 407.00 | 410.00 | 403.00 | 408.00 | 398.02 | 101,068 |
| 2026-04-22 | 408.00 | 412.00 | 402.00 | 408.00 | 398.02 | 238,710 |
| 2026-04-21 | 408.00 | 412.00 | 402.00 | 411.00 | 400.94 | 209,405 |
| 2026-04-20 | 400.00 | 408.00 | 400.00 | 408.00 | 398.02 | 94,602 |
| 2026-04-17 | 404.00 | 409.00 | 403.00 | 407.00 | 397.04 | 215,702 |
| 2026-04-16 | 400.00 | 405.00 | 394.00 | 399.00 | 389.24 | 137,411 |
| 2026-04-15 | 398.00 | 403.00 | 394.40 | 403.00 | 393.14 | 116,452 |
| 2026-04-14 | 388.00 | 398.00 | 387.00 | 398.00 | 388.26 | 161,036 |
| 2026-04-13 | 388.00 | 393.00 | 383.00 | 390.00 | 380.46 | 54,498 |
| 2026-04-10 | 387.00 | 401.48 | 384.22 | 390.00 | 380.46 | 321,115 |
| 2026-04-09 | 392.00 | 392.46 | 383.00 | 387.00 | 377.53 | 104,986 |
| 2026-04-08 | 391.00 | 396.48 | 383.00 | 390.00 | 380.46 | 91,712 |
| 2026-04-07 | 375.00 | 387.00 | 375.00 | 383.00 | 373.63 | 368,415 |
| 2026-04-02 | 382.50 | 382.50 | 372.62 | 378.00 | 368.75 | 125,231 |
| 2026-04-01 | 380.00 | 385.00 | 374.50 | 379.50 | 370.22 | 185,070 |
| 2026-03-31 | 377.00 | 377.00 | 369.50 | 376.00 | 366.80 | 186,899 |
| 2026-03-30 | 372.00 | 377.00 | 369.00 | 372.50 | 363.39 | 103,139 |
| 2026-03-27 | 373.00 | 381.50 | 369.00 | 371.00 | 361.92 | 51,119 |
| 2026-03-26 | 373.00 | 380.50 | 371.00 | 377.00 | 367.78 | 94,991 |
| 2026-03-25 | 381.50 | 381.50 | 372.50 | 380.00 | 370.70 | 124,324 |
| 2026-03-24 | 375.00 | 380.50 | 371.50 | 377.00 | 367.78 | 75,025 |
| 2026-03-23 | 375.50 | 383.50 | 367.50 | 379.50 | 370.22 | 176,409 |
| 2026-03-20 | 377.00 | 385.50 | 376.05 | 377.00 | 367.78 | 160,198 |
| 2026-03-19 | 385.50 | 385.50 | 379.00 | 380.00 | 370.70 | 37,683 |
| 2026-03-18 | 386.50 | 391.86 | 383.50 | 384.50 | 375.09 | 80,749 |
| 2026-03-17 | 388.00 | 392.50 | 383.58 | 388.50 | 379.00 | 163,508 |
| 2026-03-16 | 393.50 | 393.50 | 383.50 | 388.00 | 378.51 | 60,005 |
| 2026-03-13 | 387.00 | 391.50 | 383.84 | 388.00 | 378.51 | 87,701 |
| 2026-03-12 | 388.00 | 391.00 | 384.50 | 385.50 | 376.07 | 99,497 |
| 2026-03-11 | 391.50 | 397.50 | 385.00 | 385.00 | 375.58 | 83,246 |
| 2026-03-10 | 394.50 | 400.00 | 388.23 | 394.00 | 384.36 | 202,262 |
| 2026-03-09 | 394.00 | 394.00 | 382.50 | 388.00 | 378.51 | 178,035 |
| 2026-03-06 | 398.50 | 407.00 | 393.00 | 394.00 | 384.36 | 98,198 |
| 2026-03-05 | 398.50 | 409.00 | 398.00 | 401.50 | 391.68 | 63,783 |
| 2026-03-04 | 405.00 | 409.00 | 398.00 | 405.00 | 395.09 | 163,056 |
| 2026-03-03 | 405.00 | 410.00 | 398.00 | 402.00 | 392.16 | 118,016 |
| 2026-03-02 | 404.00 | 410.00 | 402.00 | 408.50 | 398.51 | 262,615 |
| 2026-02-27 | 408.00 | 410.00 | 401.00 | 408.00 | 398.02 | 178,783 |
| 2026-02-26 | 406.00 | 408.50 | 404.71 | 408.00 | 398.02 | 57,727 |
| 2026-02-25 | 402.50 | 407.00 | 401.61 | 405.00 | 395.09 | 77,075 |
| 2026-02-24 | 409.00 | 409.00 | 401.50 | 404.00 | 394.12 | 146,589 |
| 2026-02-23 | 403.00 | 409.00 | 400.50 | 405.00 | 395.09 | 92,863 |
| 2026-02-20 | 404.00 | 409.00 | 402.76 | 403.00 | 393.14 | 131,512 |
| 2026-02-19 | 404.00 | 408.00 | 400.50 | 403.50 | 393.63 | 100,813 |
| 2026-02-18 | 402.00 | 406.50 | 400.50 | 406.00 | 396.07 | 190,133 |
| 2026-02-17 | 402.50 | 405.50 | 396.50 | 402.50 | 392.65 | 53,892 |
| 2026-02-16 | 398.00 | 403.80 | 395.00 | 398.00 | 388.26 | 90,488 |
| 2026-02-13 | 405.50 | 405.50 | 395.50 | 395.50 | 385.82 | 144,472 |
| 2026-02-12 | 405.00 | 405.00 | 396.50 | 399.75 | 389.97 | 308,627 |
| 2026-02-11 | 396.00 | 400.00 | 394.50 | 397.75 | 388.02 | 95,173 |
| 2026-02-10 | 397.00 | 399.00 | 394.50 | 397.00 | 387.29 | 100,847 |
| 2026-02-09 | 398.00 | 399.00 | 394.50 | 395.00 | 385.34 | 277,069 |
| 2026-02-06 | 393.50 | 397.50 | 390.17 | 395.00 | 385.34 | 250,805 |
| 2026-02-05 | 388.00 | 393.50 | 385.00 | 393.50 | 383.87 | 125,976 |
| 2026-02-04 | 386.00 | 390.00 | 384.11 | 385.50 | 376.07 | 122,180 |
| 2026-02-03 | 387.00 | 390.50 | 380.00 | 387.00 | 377.53 | 189,848 |
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.