The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 346.00 | 348.00 | 341.48 | 343.00 | 322.15 | 143,601 |
| 2025-02-19 | 344.00 | 347.00 | 341.34 | 346.00 | 324.97 | 596,968 |
| 2025-02-18 | 347.00 | 352.00 | 344.00 | 345.00 | 324.03 | 147,236 |
| 2025-02-17 | 349.00 | 352.00 | 346.00 | 350.00 | 328.72 | 237,894 |
| 2025-02-14 | 351.00 | 352.00 | 349.00 | 349.00 | 327.78 | 177,651 |
| 2025-02-13 | 349.00 | 352.00 | 346.00 | 351.00 | 329.66 | 148,498 |
| 2025-02-12 | 350.00 | 351.00 | 346.00 | 349.00 | 327.78 | 338,847 |
| 2025-02-11 | 351.00 | 352.00 | 345.00 | 350.00 | 328.72 | 125,020 |
| 2025-02-10 | 348.00 | 351.00 | 345.00 | 350.00 | 328.72 | 146,997 |
| 2025-02-07 | 349.00 | 350.09 | 348.00 | 349.00 | 327.78 | 111,664 |
| 2025-02-06 | 346.00 | 350.00 | 343.80 | 348.00 | 326.84 | 152,801 |
| 2025-02-05 | 343.00 | 344.80 | 339.98 | 343.00 | 322.15 | 76,819 |
| 2025-02-04 | 340.00 | 344.00 | 338.00 | 343.00 | 322.15 | 212,190 |
| 2025-02-03 | 342.00 | 342.74 | 338.00 | 341.00 | 320.27 | 200,444 |
| 2025-01-31 | 345.00 | 349.00 | 341.00 | 347.00 | 325.90 | 157,514 |
| 2025-01-30 | 343.00 | 344.00 | 339.00 | 344.00 | 323.09 | 203,943 |
| 2025-01-29 | 344.00 | 345.00 | 339.89 | 343.00 | 322.15 | 146,972 |
| 2025-01-28 | 341.00 | 344.34 | 337.00 | 344.00 | 323.09 | 352,527 |
| 2025-01-27 | 342.00 | 344.00 | 333.00 | 340.00 | 319.33 | 298,627 |
| 2025-01-24 | 345.00 | 348.00 | 343.00 | 343.00 | 322.15 | 259,753 |
| 2025-01-23 | 348.00 | 348.00 | 344.38 | 347.00 | 325.90 | 370,902 |
| 2025-01-22 | 347.00 | 348.00 | 344.00 | 346.00 | 324.97 | 346,018 |
| 2025-01-21 | 344.00 | 347.00 | 344.00 | 345.00 | 324.03 | 290,996 |
| 2025-01-20 | 346.00 | 348.50 | 343.22 | 344.00 | 323.09 | 221,818 |
| 2025-01-17 | 340.00 | 347.00 | 340.00 | 347.00 | 325.90 | 359,423 |
| 2025-01-16 | 339.00 | 342.00 | 338.00 | 342.00 | 321.21 | 96,297 |
| 2025-01-15 | 336.00 | 338.00 | 334.34 | 338.00 | 317.45 | 201,114 |
| 2025-01-14 | 333.00 | 337.00 | 332.00 | 333.00 | 312.76 | 290,363 |
| 2025-01-13 | 330.00 | 332.00 | 326.00 | 332.00 | 311.82 | 324,678 |
| 2025-01-10 | 331.00 | 334.00 | 329.00 | 331.00 | 310.88 | 318,884 |
| 2025-01-09 | 330.00 | 333.00 | 328.56 | 332.00 | 311.82 | 145,116 |
| 2025-01-08 | 328.00 | 332.00 | 325.29 | 328.00 | 308.06 | 702,756 |
| 2025-01-07 | 331.00 | 333.00 | 326.00 | 328.00 | 308.06 | 217,125 |
| 2025-01-06 | 331.00 | 333.00 | 329.00 | 332.00 | 311.82 | 374,763 |
| 2025-01-03 | 331.00 | 334.00 | 327.00 | 331.00 | 310.88 | 312,657 |
| 2025-01-02 | 327.00 | 332.00 | 324.77 | 332.00 | 311.82 | 378,787 |
| 2024-12-31 | 326.00 | 331.00 | 326.00 | 326.00 | 303.65 | 128,612 |
| 2024-12-30 | 329.00 | 329.50 | 325.00 | 326.00 | 303.65 | 193,432 |
| 2024-12-27 | 330.00 | 331.00 | 326.00 | 326.00 | 303.65 | 69,860 |
| 2024-12-24 | 326.00 | 330.00 | 326.00 | 326.00 | 303.65 | 70,086 |
| 2024-12-23 | 326.00 | 328.00 | 324.63 | 327.00 | 304.58 | 154,024 |
| 2024-12-20 | 321.00 | 326.00 | 318.00 | 326.00 | 303.65 | 145,506 |
| 2024-12-19 | 329.00 | 329.00 | 321.00 | 322.00 | 299.92 | 329,110 |
| 2024-12-18 | 333.00 | 334.00 | 330.00 | 332.00 | 309.23 | 294,483 |
| 2024-12-17 | 332.00 | 334.00 | 330.00 | 333.00 | 310.17 | 341,309 |
| 2024-12-16 | 333.00 | 335.00 | 331.00 | 334.00 | 311.10 | 200,393 |
| 2024-12-13 | 335.00 | 337.00 | 329.85 | 332.00 | 309.23 | 424,108 |
| 2024-12-12 | 334.00 | 336.00 | 331.00 | 335.00 | 312.03 | 303,030 |
| 2024-12-11 | 334.00 | 336.00 | 330.00 | 334.00 | 311.10 | 340,571 |
| 2024-12-10 | 335.00 | 338.56 | 331.00 | 335.00 | 312.03 | 468,512 |
| 2024-12-09 | 337.00 | 341.00 | 333.00 | 336.00 | 312.96 | 438,547 |
| 2024-12-06 | 341.00 | 343.00 | 336.00 | 336.00 | 312.96 | 402,260 |
| 2024-12-05 | 342.00 | 344.00 | 338.85 | 342.00 | 318.55 | 347,691 |
| 2024-12-04 | 341.00 | 344.00 | 338.00 | 343.00 | 319.48 | 453,010 |
| 2024-12-03 | 341.00 | 341.87 | 339.00 | 341.00 | 317.62 | 221,654 |
| 2024-12-02 | 339.00 | 341.00 | 336.83 | 341.00 | 317.62 | 232,893 |
| 2024-11-29 | 337.00 | 341.00 | 337.00 | 339.00 | 315.75 | 250,804 |
| 2024-11-28 | 339.00 | 340.00 | 336.91 | 338.00 | 314.82 | 149,519 |
| 2024-11-27 | 339.00 | 341.00 | 336.56 | 339.00 | 315.75 | 391,846 |
| 2024-11-26 | 337.00 | 339.44 | 336.62 | 339.00 | 315.75 | 310,757 |
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.