The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 357.00 | 360.00 | 354.00 | 355.00 | 343.64 | 253,446 |
| 2025-11-05 | 354.00 | 357.00 | 350.00 | 357.00 | 345.58 | 343,247 |
| 2025-11-04 | 353.00 | 356.50 | 352.50 | 356.50 | 345.10 | 341,782 |
| 2025-11-03 | 361.50 | 361.50 | 352.50 | 356.00 | 344.61 | 363,655 |
| 2025-10-31 | 356.00 | 357.80 | 355.50 | 357.00 | 345.58 | 217,376 |
| 2025-10-30 | 358.00 | 360.47 | 356.00 | 356.00 | 344.61 | 698,724 |
| 2025-10-29 | 358.50 | 364.03 | 358.00 | 358.00 | 346.55 | 719,888 |
| 2025-10-28 | 365.00 | 365.50 | 361.22 | 362.00 | 350.42 | 138,065 |
| 2025-10-27 | 364.00 | 365.00 | 362.07 | 364.00 | 352.36 | 223,539 |
| 2025-10-24 | 361.50 | 363.50 | 358.00 | 363.50 | 351.87 | 318,674 |
| 2025-10-23 | 360.50 | 360.50 | 357.00 | 360.00 | 348.48 | 117,671 |
| 2025-10-22 | 360.50 | 363.00 | 356.50 | 359.00 | 347.52 | 148,038 |
| 2025-10-21 | 361.00 | 361.00 | 356.00 | 359.00 | 347.52 | 146,205 |
| 2025-10-20 | 360.00 | 361.00 | 351.50 | 359.00 | 347.52 | 98,799 |
| 2025-10-17 | 357.00 | 357.00 | 349.00 | 356.00 | 344.61 | 149,263 |
| 2025-10-16 | 359.00 | 360.00 | 355.00 | 359.00 | 347.52 | 90,224 |
| 2025-10-15 | 359.00 | 359.50 | 354.50 | 359.50 | 348.00 | 116,649 |
| 2025-10-14 | 353.00 | 357.50 | 350.00 | 357.50 | 346.06 | 79,838 |
| 2025-10-13 | 350.50 | 358.00 | 350.50 | 354.50 | 343.16 | 173,015 |
| 2025-10-10 | 357.00 | 359.00 | 351.00 | 358.00 | 346.55 | 96,783 |
| 2025-10-09 | 358.00 | 359.33 | 355.10 | 358.00 | 346.55 | 391,629 |
| 2025-10-08 | 356.00 | 358.00 | 354.25 | 358.00 | 346.55 | 195,775 |
| 2025-10-07 | 354.00 | 358.00 | 352.00 | 357.00 | 345.58 | 373,993 |
| 2025-10-06 | 354.50 | 359.50 | 352.50 | 354.00 | 342.68 | 153,139 |
| 2025-10-03 | 355.00 | 358.00 | 353.50 | 354.50 | 343.16 | 100,195 |
| 2025-10-02 | 354.50 | 357.50 | 353.00 | 354.00 | 342.68 | 71,267 |
| 2025-10-01 | 353.50 | 358.00 | 352.00 | 356.50 | 342.38 | 285,917 |
| 2025-09-30 | 354.50 | 357.00 | 352.50 | 353.50 | 339.50 | 93,942 |
| 2025-09-29 | 355.50 | 356.96 | 352.50 | 352.50 | 338.54 | 176,679 |
| 2025-09-26 | 354.00 | 355.00 | 351.50 | 351.50 | 337.58 | 142,742 |
| 2025-09-25 | 353.00 | 354.10 | 349.95 | 353.00 | 339.02 | 195,967 |
| 2025-09-24 | 350.00 | 354.00 | 347.30 | 354.00 | 339.98 | 99,528 |
| 2025-09-23 | 350.00 | 352.50 | 349.78 | 352.00 | 338.06 | 114,406 |
| 2025-09-22 | 352.00 | 352.00 | 348.25 | 351.50 | 337.58 | 69,954 |
| 2025-09-19 | 350.00 | 352.00 | 347.00 | 350.00 | 336.14 | 282,116 |
| 2025-09-18 | 347.00 | 350.00 | 346.36 | 350.00 | 336.14 | 93,379 |
| 2025-09-17 | 350.00 | 350.00 | 343.00 | 345.50 | 331.82 | 189,814 |
| 2025-09-16 | 346.00 | 349.00 | 343.23 | 344.50 | 330.86 | 111,207 |
| 2025-09-15 | 346.50 | 350.00 | 345.75 | 347.50 | 333.74 | 117,629 |
| 2025-09-12 | 348.00 | 350.00 | 344.78 | 348.50 | 334.70 | 142,306 |
| 2025-09-11 | 346.50 | 348.50 | 346.45 | 346.50 | 332.78 | 106,420 |
| 2025-09-10 | 346.00 | 346.51 | 344.03 | 345.50 | 331.82 | 84,317 |
| 2025-09-09 | 345.50 | 345.50 | 342.41 | 343.00 | 329.42 | 134,970 |
| 2025-09-08 | 343.50 | 347.00 | 342.00 | 345.00 | 331.34 | 296,906 |
| 2025-09-05 | 348.50 | 348.50 | 345.46 | 346.50 | 332.78 | 114,219 |
| 2025-09-04 | 346.00 | 347.50 | 345.00 | 347.50 | 333.74 | 120,084 |
| 2025-09-03 | 346.50 | 349.00 | 346.00 | 346.50 | 332.78 | 161,844 |
| 2025-09-02 | 346.00 | 348.36 | 342.98 | 346.50 | 332.78 | 166,818 |
| 2025-09-01 | 347.00 | 348.50 | 344.00 | 345.00 | 331.34 | 160,407 |
| 2025-08-29 | 347.50 | 348.50 | 343.50 | 345.00 | 331.34 | 97,141 |
| 2025-08-28 | 346.50 | 348.50 | 344.00 | 347.00 | 333.26 | 216,101 |
| 2025-08-27 | 345.00 | 348.50 | 344.68 | 346.00 | 332.30 | 91,725 |
| 2025-08-26 | 345.00 | 346.00 | 341.00 | 346.00 | 332.30 | 257,002 |
| 2025-08-22 | 343.50 | 347.50 | 342.34 | 347.00 | 333.26 | 268,293 |
| 2025-08-21 | 344.00 | 344.50 | 340.38 | 344.00 | 330.38 | 105,111 |
| 2025-08-20 | 340.00 | 344.50 | 338.01 | 343.50 | 329.90 | 176,819 |
| 2025-08-19 | 339.50 | 344.00 | 337.50 | 340.00 | 326.54 | 120,356 |
| 2025-08-18 | 340.00 | 342.50 | 338.97 | 341.00 | 327.50 | 181,273 |
| 2025-08-15 | 340.50 | 344.50 | 338.50 | 339.00 | 325.58 | 190,936 |
| 2025-08-14 | 341.50 | 343.50 | 337.44 | 340.00 | 326.54 | 2,614,860 |
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.