The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 338.50 | 342.50 | 337.50 | 338.50 | 325.10 | 156,622 |
| 2025-08-12 | 338.00 | 341.00 | 335.85 | 339.00 | 325.58 | 129,014 |
| 2025-08-11 | 339.00 | 343.50 | 337.83 | 339.00 | 325.58 | 257,983 |
| 2025-08-08 | 338.50 | 341.29 | 336.66 | 339.00 | 325.58 | 54,556 |
| 2025-08-07 | 339.00 | 343.00 | 336.75 | 338.00 | 324.62 | 220,372 |
| 2025-08-06 | 343.00 | 343.50 | 338.00 | 340.00 | 326.54 | 342,638 |
| 2025-08-05 | 340.00 | 341.50 | 338.74 | 339.50 | 326.06 | 315,430 |
| 2025-08-04 | 340.00 | 340.00 | 336.98 | 339.00 | 325.58 | 373,308 |
| 2025-08-01 | 336.50 | 342.50 | 333.52 | 336.50 | 323.18 | 176,840 |
| 2025-07-31 | 340.50 | 343.00 | 338.50 | 341.00 | 327.50 | 387,476 |
| 2025-07-30 | 339.00 | 342.50 | 337.50 | 339.50 | 326.06 | 286,979 |
| 2025-07-29 | 339.00 | 342.50 | 337.92 | 338.00 | 324.62 | 392,665 |
| 2025-07-28 | 339.50 | 342.50 | 338.50 | 339.50 | 326.06 | 290,838 |
| 2025-07-25 | 338.50 | 341.00 | 337.00 | 337.00 | 323.66 | 366,020 |
| 2025-07-24 | 339.00 | 340.00 | 335.84 | 337.50 | 324.14 | 164,589 |
| 2025-07-23 | 335.00 | 340.00 | 332.50 | 337.00 | 323.66 | 203,479 |
| 2025-07-22 | 336.50 | 339.00 | 333.50 | 335.00 | 321.74 | 145,635 |
| 2025-07-21 | 339.50 | 340.00 | 335.67 | 337.00 | 323.66 | 108,720 |
| 2025-07-18 | 338.50 | 339.50 | 335.00 | 336.00 | 322.70 | 82,287 |
| 2025-07-17 | 335.50 | 338.50 | 334.34 | 338.50 | 325.10 | 240,769 |
| 2025-07-16 | 337.50 | 337.50 | 331.91 | 333.50 | 320.30 | 254,350 |
| 2025-07-15 | 336.00 | 337.00 | 334.30 | 337.00 | 323.66 | 384,595 |
| 2025-07-14 | 336.00 | 336.00 | 332.82 | 335.00 | 321.74 | 273,307 |
| 2025-07-11 | 333.00 | 335.00 | 331.50 | 334.00 | 320.78 | 252,581 |
| 2025-07-10 | 332.00 | 335.26 | 329.50 | 333.00 | 319.82 | 410,089 |
| 2025-07-09 | 333.50 | 335.00 | 330.53 | 332.00 | 318.85 | 182,294 |
| 2025-07-08 | 335.50 | 335.50 | 328.00 | 333.00 | 319.82 | 192,427 |
| 2025-07-07 | 334.50 | 335.00 | 330.18 | 333.00 | 319.82 | 244,712 |
| 2025-07-04 | 331.00 | 334.00 | 330.00 | 330.00 | 316.93 | 48,215 |
| 2025-07-03 | 331.50 | 334.44 | 327.48 | 333.00 | 319.82 | 177,376 |
| 2025-07-02 | 327.50 | 333.00 | 326.68 | 333.00 | 319.82 | 219,664 |
| 2025-07-01 | 323.50 | 328.00 | 322.00 | 328.00 | 315.01 | 124,160 |
| 2025-06-30 | 325.50 | 328.50 | 324.83 | 325.50 | 312.61 | 432,377 |
| 2025-06-27 | 322.00 | 325.50 | 320.24 | 325.00 | 312.13 | 138,994 |
| 2025-06-26 | 320.00 | 322.00 | 318.93 | 321.00 | 308.29 | 120,508 |
| 2025-06-25 | 324.50 | 325.00 | 319.50 | 325.00 | 309.44 | 288,766 |
| 2025-06-24 | 326.00 | 328.50 | 320.00 | 324.00 | 308.49 | 375,563 |
| 2025-06-23 | 323.00 | 326.50 | 319.00 | 323.00 | 307.54 | 202,040 |
| 2025-06-20 | 320.50 | 324.00 | 320.00 | 324.00 | 308.49 | 164,668 |
| 2025-06-19 | 322.50 | 324.00 | 319.71 | 320.00 | 304.68 | 54,278 |
| 2025-06-18 | 322.00 | 325.00 | 315.50 | 325.00 | 309.44 | 134,054 |
| 2025-06-17 | 322.00 | 324.00 | 320.00 | 324.00 | 308.49 | 629,256 |
| 2025-06-16 | 323.50 | 325.00 | 320.00 | 323.00 | 307.54 | 62,940 |
| 2025-06-13 | 320.00 | 324.00 | 319.50 | 324.00 | 308.49 | 88,757 |
| 2025-06-12 | 322.00 | 325.50 | 321.50 | 325.50 | 309.92 | 222,629 |
| 2025-06-11 | 323.00 | 325.50 | 320.00 | 321.50 | 306.11 | 98,485 |
| 2025-06-10 | 321.00 | 323.68 | 318.50 | 321.50 | 306.11 | 99,466 |
| 2025-06-09 | 321.00 | 324.00 | 319.81 | 323.00 | 307.54 | 86,813 |
| 2025-06-06 | 319.00 | 322.50 | 318.16 | 320.00 | 304.68 | 149,230 |
| 2025-06-05 | 319.00 | 322.83 | 317.00 | 320.00 | 304.68 | 158,774 |
| 2025-06-04 | 319.50 | 322.50 | 317.99 | 320.50 | 305.16 | 88,118 |
| 2025-06-03 | 316.50 | 323.00 | 313.13 | 317.50 | 302.30 | 74,166 |
| 2025-06-02 | 315.50 | 319.50 | 312.00 | 316.00 | 300.87 | 110,590 |
| 2025-05-30 | 314.00 | 319.50 | 313.00 | 318.00 | 302.78 | 80,485 |
| 2025-05-29 | 312.00 | 318.89 | 312.00 | 314.50 | 299.45 | 133,969 |
| 2025-05-28 | 313.50 | 320.00 | 308.00 | 314.00 | 298.97 | 124,792 |
| 2025-05-27 | 312.50 | 319.50 | 308.94 | 313.00 | 298.02 | 74,492 |
| 2025-05-23 | 310.00 | 322.50 | 309.00 | 309.00 | 294.21 | 85,018 |
| 2025-05-22 | 316.50 | 322.50 | 312.00 | 314.00 | 298.97 | 162,567 |
| 2025-05-21 | 311.50 | 322.50 | 311.00 | 317.00 | 301.83 | 71,980 |
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.