The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 427.70 | 427.70 | 422.00 | 425.00 | 425.00 | 74,144 |
| 2026-10-16 | 426.00 | 428.00 | 424.10 | 428.00 | 428.00 | 107,106 |
| 2026-10-15 | 424.00 | 428.00 | 418.90 | 428.00 | 428.00 | 147,588 |
| 2026-10-14 | 427.00 | 428.00 | 421.50 | 423.00 | 423.00 | 143,582 |
| 2026-10-13 | 429.00 | 429.00 | 423.00 | 427.00 | 427.00 | 91,448 |
| 2026-10-12 | 425.00 | 428.00 | 423.00 | 426.00 | 426.00 | 82,067 |
| 2026-10-09 | 423.00 | 427.00 | 420.30 | 423.00 | 423.00 | 149,684 |
| 2026-10-08 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 157,618 |
| 2026-10-07 | 422.00 | 428.00 | 418.00 | 422.00 | 422.00 | 252,556 |
| 2026-10-06 | 424.00 | 431.00 | 422.00 | 424.00 | 424.00 | 145,637 |
| 2026-10-05 | 431.00 | 432.00 | 422.00 | 427.00 | 427.00 | 98,539 |
| 2026-10-02 | 426.00 | 429.00 | 419.00 | 425.00 | 425.00 | 153,388 |
| 2026-10-01 | 428.00 | 428.00 | 422.00 | 423.00 | 423.00 | 107,093 |
| 2026-09-30 | 430.00 | 434.00 | 422.00 | 434.00 | 431.00 | 225,009 |
| 2026-09-29 | 426.00 | 430.00 | 422.13 | 428.00 | 425.04 | 192,420 |
| 2026-09-28 | 430.00 | 430.00 | 420.00 | 424.00 | 421.07 | 162,518 |
| 2026-09-25 | 420.00 | 430.00 | 420.00 | 427.00 | 424.05 | 159,315 |
| 2026-09-24 | 423.00 | 427.50 | 421.96 | 425.00 | 422.06 | 109,270 |
| 2026-09-23 | 432.00 | 432.00 | 422.00 | 422.00 | 419.08 | 267,439 |
| 2026-09-22 | 436.00 | 437.00 | 426.00 | 426.00 | 423.06 | 118,386 |
| 2026-09-21 | 428.00 | 435.20 | 428.00 | 428.00 | 425.04 | 52,007 |
| 2026-09-18 | 436.00 | 438.00 | 424.00 | 424.00 | 421.07 | 128,466 |
| 2026-09-17 | 430.00 | 441.00 | 429.00 | 432.00 | 429.01 | 106,093 |
| 2026-09-16 | 436.00 | 438.00 | 430.00 | 432.00 | 429.01 | 97,322 |
| 2026-09-15 | 426.00 | 436.00 | 426.00 | 434.00 | 431.00 | 113,415 |
| 2026-09-14 | 433.00 | 435.00 | 428.00 | 435.00 | 431.99 | 79,414 |
| 2026-09-11 | 432.00 | 438.00 | 432.00 | 434.00 | 431.00 | 62,149 |
| 2026-09-10 | 434.00 | 442.00 | 427.00 | 427.00 | 424.05 | 49,233 |
| 2026-09-09 | 437.00 | 442.00 | 428.00 | 428.00 | 425.04 | 38,349 |
| 2026-09-08 | 439.00 | 442.00 | 434.00 | 436.00 | 432.99 | 79,177 |
| 2026-09-07 | 436.00 | 445.00 | 436.00 | 440.00 | 436.96 | 125,263 |
| 2026-09-04 | 437.00 | 445.00 | 436.00 | 436.00 | 432.99 | 81,567 |
| 2026-09-03 | 439.00 | 440.00 | 435.00 | 440.00 | 436.96 | 134,037 |
| 2026-09-02 | 437.00 | 443.00 | 433.95 | 436.00 | 432.99 | 156,378 |
| 2026-09-01 | 440.00 | 442.00 | 433.00 | 433.00 | 430.01 | 124,050 |
| 2026-08-28 | 438.00 | 443.00 | 438.00 | 439.00 | 435.97 | 57,929 |
| 2026-08-27 | 439.00 | 445.00 | 439.00 | 442.00 | 438.94 | 86,731 |
| 2026-08-26 | 438.00 | 442.00 | 437.25 | 441.00 | 437.95 | 100,974 |
| 2026-08-25 | 441.00 | 443.00 | 438.00 | 442.00 | 438.94 | 112,873 |
| 2026-08-24 | 439.00 | 443.00 | 438.00 | 438.00 | 434.97 | 116,216 |
| 2026-08-21 | 440.00 | 444.00 | 438.00 | 439.00 | 435.97 | 101,203 |
| 2026-08-20 | 445.00 | 450.00 | 441.00 | 441.00 | 437.95 | 87,577 |
| 2026-08-19 | 441.00 | 450.00 | 441.00 | 447.00 | 443.91 | 1,979,474 |
| 2026-08-18 | 453.00 | 453.00 | 441.48 | 445.00 | 441.92 | 125,126 |
| 2026-08-17 | 451.00 | 452.00 | 445.00 | 445.00 | 441.92 | 261,762 |
| 2026-08-14 | 449.00 | 452.00 | 446.60 | 450.00 | 446.89 | 69,169 |
| 2026-08-13 | 448.00 | 452.00 | 445.00 | 447.00 | 443.91 | 91,673 |
| 2026-08-12 | 447.00 | 448.72 | 444.00 | 444.00 | 440.93 | 42,776 |
| 2026-08-11 | 446.00 | 452.00 | 445.00 | 445.00 | 441.92 | 119,009 |
| 2026-08-10 | 447.00 | 450.00 | 445.00 | 448.00 | 444.90 | 226,854 |
| 2026-08-07 | 449.00 | 452.00 | 445.00 | 445.00 | 441.92 | 207,459 |
| 2026-08-06 | 447.00 | 450.51 | 447.00 | 447.00 | 443.91 | 93,162 |
| 2026-08-05 | 448.00 | 452.00 | 446.00 | 446.00 | 442.92 | 61,995 |
| 2026-08-04 | 446.00 | 448.00 | 440.05 | 448.00 | 444.90 | 166,525 |
| 2026-08-03 | 440.00 | 445.00 | 436.00 | 440.00 | 436.96 | 181,505 |
| 2026-07-31 | 439.00 | 440.00 | 430.00 | 438.00 | 434.97 | 97,286 |
| 2026-07-30 | 434.00 | 439.10 | 431.76 | 437.00 | 433.98 | 106,150 |
| 2026-07-29 | 436.00 | 440.00 | 431.59 | 437.00 | 433.98 | 134,117 |
| 2026-07-28 | 432.00 | 437.00 | 428.00 | 436.00 | 432.99 | 199,559 |
| 2026-07-27 | 430.00 | 437.00 | 427.00 | 434.00 | 431.00 | 348,312 |
Page 1 of 22 · 1,265 trading daysOlder →
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.