The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 319.00 | 322.50 | 315.00 | 320.50 | 305.16 | 97,573 |
| 2025-05-19 | 315.00 | 321.50 | 315.00 | 319.00 | 303.73 | 278,908 |
| 2025-05-16 | 320.00 | 325.00 | 316.45 | 321.00 | 305.63 | 90,280 |
| 2025-05-15 | 320.50 | 323.00 | 314.50 | 319.00 | 303.73 | 88,868 |
| 2025-05-14 | 319.50 | 324.50 | 315.50 | 315.50 | 300.40 | 186,242 |
| 2025-05-13 | 323.50 | 325.00 | 317.18 | 320.00 | 304.68 | 95,979 |
| 2025-05-12 | 315.00 | 324.99 | 314.20 | 321.50 | 306.11 | 156,762 |
| 2025-05-09 | 313.00 | 314.50 | 309.00 | 311.50 | 296.59 | 64,438 |
| 2025-05-08 | 309.00 | 314.50 | 304.50 | 312.00 | 297.07 | 145,951 |
| 2025-05-07 | 306.00 | 314.00 | 303.00 | 308.50 | 293.73 | 101,178 |
| 2025-05-06 | 311.00 | 314.00 | 306.60 | 309.50 | 294.68 | 226,048 |
| 2025-05-02 | 310.50 | 313.00 | 309.00 | 310.00 | 295.16 | 162,855 |
| 2025-05-01 | 306.50 | 310.00 | 305.02 | 310.00 | 295.16 | 46,746 |
| 2025-04-30 | 306.00 | 306.50 | 300.00 | 306.50 | 291.83 | 118,640 |
| 2025-04-29 | 300.50 | 306.00 | 297.98 | 302.00 | 287.54 | 87,920 |
| 2025-04-28 | 298.50 | 306.00 | 295.00 | 300.00 | 285.64 | 108,058 |
| 2025-04-25 | 304.00 | 305.67 | 299.50 | 302.00 | 287.54 | 112,337 |
| 2025-04-24 | 291.00 | 305.00 | 291.00 | 300.00 | 285.64 | 200,191 |
| 2025-04-23 | 299.50 | 303.50 | 290.50 | 299.50 | 285.16 | 127,560 |
| 2025-04-22 | 292.00 | 292.00 | 285.00 | 289.50 | 275.64 | 120,277 |
| 2025-04-17 | 296.00 | 305.00 | 292.50 | 292.50 | 278.50 | 119,669 |
| 2025-04-16 | 304.00 | 304.00 | 292.50 | 302.00 | 283.64 | 153,288 |
| 2025-04-15 | 305.50 | 306.46 | 298.78 | 304.00 | 285.52 | 144,488 |
| 2025-04-14 | 301.50 | 304.00 | 298.30 | 303.50 | 285.05 | 147,752 |
| 2025-04-11 | 295.50 | 301.76 | 294.00 | 294.00 | 276.13 | 75,970 |
| 2025-04-10 | 313.50 | 313.50 | 298.50 | 298.50 | 280.35 | 127,629 |
| 2025-04-09 | 290.00 | 299.00 | 280.50 | 290.50 | 272.84 | 479,884 |
| 2025-04-08 | 299.50 | 305.95 | 293.61 | 301.50 | 283.17 | 327,882 |
| 2025-04-07 | 286.50 | 300.00 | 274.53 | 291.00 | 273.31 | 328,073 |
| 2025-04-04 | 308.50 | 314.50 | 300.00 | 301.00 | 282.70 | 233,520 |
| 2025-04-03 | 317.50 | 320.00 | 310.00 | 312.00 | 293.03 | 203,787 |
| 2025-04-02 | 325.00 | 326.57 | 322.40 | 326.50 | 306.65 | 100,491 |
| 2025-04-01 | 322.50 | 328.00 | 322.00 | 327.00 | 307.12 | 192,853 |
| 2025-03-31 | 318.00 | 323.96 | 315.80 | 321.00 | 301.49 | 275,201 |
| 2025-03-28 | 324.00 | 328.00 | 322.00 | 322.00 | 302.42 | 99,073 |
| 2025-03-27 | 326.00 | 331.00 | 320.00 | 326.00 | 306.18 | 150,134 |
| 2025-03-26 | 332.00 | 332.00 | 328.29 | 329.00 | 309.00 | 86,382 |
| 2025-03-25 | 331.00 | 332.00 | 328.03 | 329.00 | 309.00 | 304,363 |
| 2025-03-24 | 328.00 | 331.95 | 324.00 | 331.00 | 310.88 | 173,314 |
| 2025-03-21 | 328.00 | 329.00 | 324.00 | 324.00 | 304.30 | 324,616 |
| 2025-03-20 | 326.00 | 330.00 | 324.44 | 330.00 | 309.94 | 139,601 |
| 2025-03-19 | 326.00 | 327.00 | 323.48 | 326.00 | 306.18 | 68,687 |
| 2025-03-18 | 324.00 | 328.16 | 322.00 | 323.00 | 303.36 | 128,067 |
| 2025-03-17 | 325.00 | 326.76 | 320.79 | 324.00 | 304.30 | 79,238 |
| 2025-03-14 | 321.00 | 325.00 | 317.00 | 324.00 | 304.30 | 262,862 |
| 2025-03-13 | 320.00 | 321.45 | 315.32 | 319.00 | 299.61 | 176,894 |
| 2025-03-12 | 319.00 | 325.00 | 316.00 | 321.00 | 301.49 | 434,310 |
| 2025-03-11 | 321.00 | 327.00 | 318.78 | 319.00 | 299.61 | 266,642 |
| 2025-03-10 | 325.00 | 329.00 | 323.73 | 325.00 | 305.24 | 350,074 |
| 2025-03-07 | 326.00 | 328.00 | 323.00 | 326.00 | 306.18 | 123,012 |
| 2025-03-06 | 324.00 | 329.00 | 324.00 | 328.00 | 308.06 | 263,228 |
| 2025-03-05 | 329.00 | 332.00 | 325.00 | 328.00 | 308.06 | 329,637 |
| 2025-03-04 | 338.00 | 342.00 | 328.00 | 328.00 | 308.06 | 286,298 |
| 2025-03-03 | 342.00 | 346.00 | 340.00 | 340.00 | 319.33 | 175,134 |
| 2025-02-28 | 340.00 | 343.00 | 338.66 | 342.00 | 321.21 | 128,832 |
| 2025-02-27 | 339.00 | 343.00 | 337.00 | 340.00 | 319.33 | 190,681 |
| 2025-02-26 | 343.00 | 343.00 | 337.00 | 340.00 | 319.33 | 182,055 |
| 2025-02-25 | 341.00 | 341.00 | 337.00 | 340.00 | 319.33 | 203,788 |
| 2025-02-24 | 341.00 | 346.00 | 341.00 | 342.00 | 321.21 | 120,787 |
| 2025-02-21 | 344.00 | 347.00 | 342.00 | 344.00 | 323.09 | 199,535 |
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.