The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 375.00 | 387.00 | 375.00 | 385.00 | 375.58 | 164,306 |
| 2026-01-30 | 382.00 | 383.00 | 377.39 | 380.00 | 370.70 | 80,031 |
| 2026-01-29 | 379.00 | 384.50 | 376.50 | 381.00 | 371.68 | 70,677 |
| 2026-01-28 | 379.50 | 385.00 | 377.00 | 385.00 | 375.58 | 96,230 |
| 2026-01-27 | 380.50 | 383.00 | 376.47 | 377.00 | 367.78 | 70,782 |
| 2026-01-26 | 382.00 | 386.00 | 376.24 | 379.50 | 370.22 | 132,274 |
| 2026-01-23 | 385.50 | 389.00 | 379.50 | 381.50 | 372.17 | 91,915 |
| 2026-01-22 | 385.00 | 387.50 | 382.50 | 382.50 | 373.14 | 101,345 |
| 2026-01-21 | 381.00 | 383.06 | 379.50 | 382.50 | 373.14 | 152,158 |
| 2026-01-20 | 382.00 | 383.00 | 379.14 | 380.50 | 371.19 | 114,309 |
| 2026-01-19 | 383.50 | 386.78 | 382.50 | 383.00 | 373.63 | 101,727 |
| 2026-01-16 | 388.00 | 390.00 | 382.50 | 386.50 | 377.04 | 177,154 |
| 2026-01-15 | 387.50 | 388.00 | 382.50 | 386.00 | 376.56 | 219,211 |
| 2026-01-14 | 385.00 | 386.00 | 381.00 | 381.50 | 372.17 | 235,279 |
| 2026-01-13 | 380.50 | 383.50 | 380.00 | 383.50 | 374.12 | 46,499 |
| 2026-01-12 | 382.00 | 385.00 | 379.00 | 385.00 | 375.58 | 80,313 |
| 2026-01-09 | 380.50 | 385.00 | 378.00 | 382.00 | 372.65 | 127,938 |
| 2026-01-08 | 378.00 | 380.15 | 376.00 | 380.00 | 370.70 | 70,043 |
| 2026-01-07 | 375.50 | 380.00 | 375.00 | 380.00 | 370.70 | 150,266 |
| 2026-01-06 | 376.00 | 377.00 | 373.50 | 376.00 | 366.80 | 234,197 |
| 2026-01-05 | 373.50 | 377.00 | 367.50 | 376.50 | 367.29 | 138,924 |
| 2026-01-02 | 370.50 | 372.50 | 369.02 | 369.50 | 360.46 | 105,502 |
| 2025-12-31 | 372.00 | 372.80 | 363.00 | 368.00 | 359.00 | 18,661 |
| 2025-12-30 | 368.50 | 371.98 | 364.50 | 365.50 | 356.56 | 71,928 |
| 2025-12-29 | 363.00 | 370.00 | 359.50 | 368.00 | 359.00 | 75,956 |
| 2025-12-24 | 370.50 | 371.30 | 363.00 | 363.00 | 351.39 | 39,413 |
| 2025-12-23 | 369.50 | 370.48 | 366.00 | 368.50 | 356.71 | 101,295 |
| 2025-12-22 | 366.50 | 370.00 | 366.25 | 367.00 | 355.26 | 277,138 |
| 2025-12-19 | 366.50 | 369.00 | 363.50 | 369.00 | 357.20 | 138,769 |
| 2025-12-18 | 365.00 | 368.50 | 364.75 | 365.00 | 353.32 | 61,634 |
| 2025-12-17 | 360.00 | 368.46 | 360.00 | 365.50 | 353.81 | 108,302 |
| 2025-12-16 | 365.50 | 368.50 | 363.86 | 364.00 | 352.36 | 56,128 |
| 2025-12-15 | 365.00 | 368.50 | 363.00 | 366.50 | 354.78 | 69,656 |
| 2025-12-12 | 367.00 | 369.00 | 365.00 | 367.00 | 355.26 | 85,578 |
| 2025-12-11 | 363.00 | 366.70 | 361.47 | 366.00 | 354.29 | 99,586 |
| 2025-12-10 | 363.50 | 367.00 | 362.00 | 363.50 | 351.87 | 57,853 |
| 2025-12-09 | 360.50 | 367.00 | 360.50 | 366.00 | 354.29 | 187,234 |
| 2025-12-08 | 365.00 | 365.13 | 360.50 | 363.00 | 351.39 | 162,804 |
| 2025-12-05 | 363.00 | 366.00 | 360.04 | 364.50 | 352.84 | 73,566 |
| 2025-12-04 | 361.00 | 363.50 | 360.16 | 362.50 | 350.90 | 70,486 |
| 2025-12-03 | 363.50 | 365.00 | 360.50 | 361.00 | 349.45 | 53,543 |
| 2025-12-02 | 363.00 | 364.50 | 362.75 | 364.50 | 352.84 | 87,316 |
| 2025-12-01 | 366.50 | 368.00 | 363.84 | 365.00 | 353.32 | 117,474 |
| 2025-11-28 | 362.50 | 368.00 | 362.50 | 366.00 | 354.29 | 75,526 |
| 2025-11-27 | 363.00 | 367.00 | 363.00 | 364.50 | 352.84 | 66,642 |
| 2025-11-26 | 363.00 | 364.50 | 361.27 | 363.50 | 351.87 | 77,048 |
| 2025-11-25 | 361.00 | 363.50 | 354.00 | 359.00 | 347.52 | 120,134 |
| 2025-11-24 | 358.50 | 362.00 | 352.50 | 360.00 | 348.48 | 193,359 |
| 2025-11-21 | 354.00 | 357.00 | 352.54 | 354.00 | 342.68 | 133,038 |
| 2025-11-20 | 360.00 | 361.50 | 355.61 | 359.00 | 347.52 | 175,226 |
| 2025-11-19 | 356.00 | 356.00 | 351.10 | 356.00 | 344.61 | 312,703 |
| 2025-11-18 | 353.00 | 357.00 | 351.50 | 352.00 | 340.74 | 182,114 |
| 2025-11-17 | 357.50 | 358.50 | 355.00 | 358.00 | 346.55 | 268,395 |
| 2025-11-14 | 360.00 | 364.00 | 354.19 | 357.50 | 346.06 | 283,792 |
| 2025-11-13 | 360.00 | 362.85 | 358.00 | 360.00 | 348.48 | 308,273 |
| 2025-11-12 | 360.50 | 366.00 | 360.00 | 364.00 | 352.36 | 185,859 |
| 2025-11-11 | 360.50 | 362.00 | 355.50 | 360.00 | 348.48 | 236,706 |
| 2025-11-10 | 353.00 | 359.00 | 353.00 | 357.50 | 346.06 | 280,845 |
| 2025-11-07 | 355.00 | 358.00 | 351.00 | 352.00 | 340.74 | 460,443 |
| 2025-11-06 | 357.00 | 360.00 | 354.00 | 355.00 | 343.64 | 253,446 |
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.