North American Income Trust (The) (NAIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. North American Income Trust (The)

Date Open High Low Close* Volume
08/04/2025 299.50p 305.95p 293.60p 301.50p 327882
07/04/2025 286.50p 300.00p 274.52p 291.00p 328072
04/04/2025 308.50p 314.50p 300.00p 301.00p 233520
03/04/2025 317.50p 320.00p 310.00p 312.00p 203788
02/04/2025 325.00p 326.57p 322.40p 326.50p 100491
01/04/2025 322.50p 328.00p 322.00p 327.00p 192853
31/03/2025 318.00p 323.96p 315.80p 321.00p 275201
28/03/2025 324.00p 328.00p 322.00p 322.00p 99073
27/03/2025 326.00p 331.00p 320.00p 326.00p 129253
26/03/2025 332.00p 332.00p 328.29p 329.00p 86383
25/03/2025 331.00p 332.00p 328.03p 329.00p 304364
24/03/2025 328.00p 331.95p 324.00p 331.00p 136631
21/03/2025 328.00p 329.00p 324.00p 324.00p 273981
20/03/2025 326.00p 330.00p 324.44p 330.00p 139602
19/03/2025 326.00p 327.00p 323.48p 326.00p 68687
18/03/2025 324.00p 328.16p 322.00p 323.00p 128068
17/03/2025 325.00p 326.76p 320.78p 324.00p 79239
14/03/2025 321.00p 325.00p 317.00p 324.00p 225523
13/03/2025 320.00p 321.44p 315.32p 319.00p 176895
12/03/2025 319.00p 325.00p 316.00p 321.00p 434310
11/03/2025 321.00p 327.00p 318.78p 319.00p 266642
10/03/2025 325.00p 329.00p 323.73p 325.00p 350075
07/03/2025 326.00p 328.00p 323.00p 326.00p 123012
06/03/2025 324.00p 329.00p 324.00p 328.00p 263228
05/03/2025 329.00p 332.00p 325.00p 328.00p 329636
04/03/2025 338.00p 342.00p 328.00p 328.00p 286299
03/03/2025 342.00p 346.00p 340.00p 340.00p 122151
28/02/2025 340.00p 343.00p 338.66p 342.00p 128832
27/02/2025 339.00p 343.00p 337.00p 340.00p 190682
26/02/2025 343.00p 343.00p 337.00p 340.00p 182055
25/02/2025 341.00p 341.00p 337.00p 340.00p 153238
24/02/2025 341.00p 346.00p 341.00p 342.00p 120787
21/02/2025 344.00p 347.00p 342.00p 344.00p 199535
20/02/2025 346.00p 348.00p 341.48p 343.00p 143601
19/02/2025 344.00p 347.00p 341.34p 346.00p 552868
18/02/2025 347.00p 352.00p 344.00p 345.00p 147236
17/02/2025 349.00p 352.00p 346.00p 350.00p 195394
14/02/2025 351.00p 352.00p 349.00p 349.00p 152651
13/02/2025 349.00p 352.00p 346.00p 351.00p 121168
12/02/2025 350.00p 351.00p 346.00p 349.00p 338847
11/02/2025 351.00p 352.00p 345.00p 350.00p 125020
10/02/2025 349.00p 351.00p 345.00p 350.00p 146997
07/02/2025 349.00p 350.08p 348.00p 349.00p 76237
06/02/2025 346.00p 350.00p 343.80p 348.00p 152801
05/02/2025 343.00p 344.80p 339.98p 343.00p 76819
04/02/2025 340.00p 344.00p 338.00p 343.00p 212190
03/02/2025 342.00p 342.74p 338.00p 341.00p 200444
31/01/2025 345.00p 349.00p 341.00p 347.00p 157514
30/01/2025 343.00p 344.00p 339.00p 344.00p 203943
29/01/2025 344.00p 345.00p 339.88p 343.00p 146972
28/01/2025 341.00p 344.34p 337.00p 344.00p 352527
27/01/2025 342.00p 344.00p 333.00p 340.00p 244279
24/01/2025 345.00p 348.00p 343.00p 343.00p 259753
23/01/2025 348.00p 348.00p 344.38p 347.00p 323802
22/01/2025 347.00p 348.00p 344.00p 346.00p 346018
21/01/2025 344.00p 347.00p 344.00p 345.00p 290996
20/01/2025 346.00p 348.50p 343.22p 344.00p 221818
17/01/2025 340.00p 347.00p 340.00p 347.00p 359423
16/01/2025 339.00p 342.00p 338.00p 342.00p 95553
15/01/2025 336.00p 338.00p 334.34p 338.00p 201114
14/01/2025 333.00p 337.00p 332.00p 333.00p 290363
13/01/2025 330.00p 332.00p 326.00p 332.00p 226772
10/01/2025 331.00p 334.00p 329.00p 331.00p 318884
09/01/2025 330.00p 333.00p 328.56p 332.00p 145116
08/01/2025 328.00p 332.00p 325.29p 328.00p 702756
07/01/2025 331.00p 333.00p 326.00p 328.00p 161625
06/01/2025 331.00p 333.00p 329.00p 332.00p 374763
03/01/2025 331.00p 334.00p 327.00p 331.00p 312657
02/01/2025 327.00p 332.00p 324.77p 332.00p 378787
31/12/2024 326.00p 331.00p 326.00p 326.00p 80612
30/12/2024 329.00p 329.50p 325.00p 326.00p 193432
27/12/2024 330.00p 331.00p 326.00p 326.00p 69860
24/12/2024 326.00p 330.00p 326.00p 326.00p 70086
23/12/2024 326.00p 328.00p 324.63p 327.00p 154024
20/12/2024 321.00p 326.00p 318.00p 326.00p 145506
19/12/2024 329.00p 329.00p 321.00p 322.00p 284110
18/12/2024 333.00p 334.00p 330.00p 332.00p 294483
17/12/2024 332.00p 334.00p 330.00p 333.00p 286309
16/12/2024 333.00p 335.00p 331.00p 334.00p 200393
13/12/2024 335.00p 337.00p 329.85p 332.00p 424108
12/12/2024 334.00p 336.00p 331.00p 335.00p 303030
11/12/2024 334.00p 336.00p 330.00p 334.00p 290571
10/12/2024 335.00p 338.56p 331.00p 335.00p 468512
09/12/2024 337.00p 341.00p 333.00p 336.00p 390547
06/12/2024 341.00p 343.00p 336.00p 336.00p 402260
05/12/2024 342.00p 344.00p 338.85p 342.00p 347691
04/12/2024 341.00p 344.00p 338.00p 343.00p 453010
03/12/2024 341.00p 341.87p 339.00p 341.00p 149654
02/12/2024 339.00p 341.00p 336.82p 341.00p 232893
29/11/2024 337.00p 341.00p 337.00p 339.00p 250804
28/11/2024 339.00p 340.00p 336.91p 338.00p 149519
27/11/2024 339.00p 341.00p 336.56p 339.00p 391846
26/11/2024 337.00p 339.44p 336.62p 339.00p 310757
25/11/2024 334.00p 340.00p 334.00p 338.00p 488663
22/11/2024 339.00p 339.00p 334.00p 337.00p 238207
21/11/2024 333.00p 337.00p 332.78p 337.00p 445373
20/11/2024 334.00p 337.00p 330.00p 334.00p 285300
19/11/2024 336.00p 338.00p 333.41p 334.00p 193966
18/11/2024 335.00p 342.00p 333.88p 335.00p 328885
15/11/2024 344.00p 348.00p 331.35p 348.00p 402443
14/11/2024 345.00p 346.33p 339.00p 343.00p 213648
13/11/2024 340.00p 344.00p 339.00p 340.00p 407048
12/11/2024 341.00p 343.00p 337.00p 341.00p 195609
11/11/2024 341.00p 342.06p 338.52p 339.00p 222490
08/11/2024 337.00p 339.00p 334.00p 337.00p 148520
07/11/2024 339.00p 340.00p 333.80p 336.00p 252638
06/11/2024 328.00p 338.00p 328.00p 336.00p 378771
05/11/2024 324.00p 327.00p 323.73p 325.00p 140560
04/11/2024 326.00p 329.00p 323.51p 324.00p 208341
01/11/2024 324.00p 328.00p 321.00p 328.00p 142906
31/10/2024 321.00p 324.00p 319.40p 322.00p 62127
30/10/2024 321.00p 326.00p 321.00p 321.00p 91670
29/10/2024 322.00p 328.00p 322.00p 325.00p 324853
28/10/2024 330.00p 333.00p 319.00p 325.00p 246658
25/10/2024 322.00p 328.00p 322.00p 328.00p 281326
24/10/2024 324.00p 327.00p 322.00p 325.00p 506729
23/10/2024 324.00p 327.00p 322.00p 325.00p 381991
22/10/2024 324.00p 327.00p 323.36p 326.00p 212549
21/10/2024 330.00p 330.00p 324.62p 328.00p 347286
18/10/2024 329.00p 330.94p 325.40p 330.00p 158661
17/10/2024 326.00p 330.00p 324.34p 330.00p 183322
16/10/2024 323.00p 327.00p 322.75p 327.00p 95022
15/10/2024 326.00p 327.50p 322.00p 326.00p 242531
14/10/2024 322.00p 326.00p 317.25p 326.00p 288169
11/10/2024 322.00p 323.50p 321.00p 323.00p 98078
10/10/2024 321.00p 321.50p 318.60p 321.00p 105881
09/10/2024 318.00p 321.00p 318.00p 320.00p 82713
08/10/2024 316.00p 320.50p 315.50p 319.00p 276243
07/10/2024 314.00p 320.00p 312.00p 320.00p 431799
04/10/2024 311.00p 314.00p 307.00p 313.00p 638397
03/10/2024 304.00p 311.00p 303.00p 310.00p 346681
02/10/2024 306.00p 309.00p 304.82p 308.00p 3647849
01/10/2024 306.00p 307.00p 305.00p 305.00p 333491
30/09/2024 304.00p 309.00p 303.61p 306.00p 136063
27/09/2024 305.00p 309.00p 305.00p 308.00p 123743
26/09/2024 310.00p 310.00p 306.00p 306.00p 114726
25/09/2024 312.00p 312.00p 304.30p 309.00p 607580
24/09/2024 308.00p 309.50p 306.00p 309.00p 662842
23/09/2024 306.00p 311.00p 306.00p 306.00p 241060
20/09/2024 306.00p 310.36p 305.00p 305.00p 215583
19/09/2024 311.00p 312.62p 309.00p 310.00p 301975
18/09/2024 311.00p 311.00p 307.00p 309.00p 247467
17/09/2024 304.00p 312.00p 304.00p 312.00p 225855
16/09/2024 299.00p 307.00p 299.00p 307.00p 318100
13/09/2024 304.00p 305.78p 301.75p 304.00p 251601
12/09/2024 301.00p 304.00p 299.55p 304.00p 241801
11/09/2024 300.00p 303.00p 298.00p 301.00p 314196
10/09/2024 299.00p 302.00p 299.00p 302.00p 208418
09/09/2024 300.00p 303.00p 296.00p 301.00p 431619
06/09/2024 302.00p 302.00p 297.00p 297.00p 61473
05/09/2024 302.00p 304.00p 300.00p 304.00p 394814
04/09/2024 298.00p 304.00p 297.25p 304.00p 305479
03/09/2024 304.00p 309.00p 301.00p 301.00p 66353
02/09/2024 306.00p 307.00p 303.60p 304.00p 82062
30/08/2024 307.00p 307.00p 301.47p 307.00p 328307
29/08/2024 305.00p 306.00p 302.50p 304.00p 239392
28/08/2024 303.00p 306.00p 302.70p 306.00p 189851
27/08/2024 307.00p 307.00p 302.71p 304.00p 173692
23/08/2024 305.00p 306.00p 304.00p 305.00p 1465538
22/08/2024 307.00p 310.00p 306.00p 307.00p 137640
21/08/2024 307.00p 310.00p 305.37p 308.00p 97994
20/08/2024 307.00p 309.97p 306.00p 308.00p 195460
19/08/2024 307.00p 308.41p 304.00p 308.00p 109166
16/08/2024 303.00p 307.25p 303.00p 305.00p 98423
15/08/2024 307.00p 308.00p 302.40p 305.00p 109278
14/08/2024 303.00p 306.00p 300.70p 303.00p 169535
13/08/2024 300.00p 307.00p 300.00p 300.00p 53840
12/08/2024 307.00p 307.00p 302.20p 304.00p 91697
09/08/2024 300.00p 306.00p 300.00p 302.00p 396691
08/08/2024 298.00p 304.00p 298.00p 303.00p 118242
07/08/2024 302.00p 304.00p 300.00p 301.00p 88858
06/08/2024 296.00p 301.00p 292.40p 301.00p 353292
05/08/2024 291.00p 295.00p 287.30p 292.00p 349042
02/08/2024 302.00p 302.90p 297.46p 300.00p 568621
01/08/2024 306.00p 308.00p 304.00p 304.00p 107347
31/07/2024 306.00p 307.00p 303.80p 306.00p 275004
30/07/2024 304.00p 305.00p 301.80p 304.00p 72018
29/07/2024 301.00p 305.13p 301.00p 304.00p 262574
26/07/2024 300.00p 303.00p 297.54p 302.00p 134015
25/07/2024 299.00p 301.28p 296.00p 299.00p 638283
24/07/2024 299.00p 301.52p 299.00p 300.00p 159644
23/07/2024 300.00p 303.00p 298.00p 302.00p 168813
22/07/2024 301.00p 304.00p 299.30p 303.00p 292484
19/07/2024 302.00p 303.00p 299.32p 303.00p 104094
18/07/2024 302.00p 306.00p 300.00p 306.00p 334811
17/07/2024 301.00p 303.00p 297.00p 303.00p 581118
16/07/2024 297.00p 303.00p 296.00p 301.00p 240611
15/07/2024 295.00p 300.00p 293.00p 300.00p 230732
12/07/2024 296.00p 298.00p 294.48p 297.00p 107204
11/07/2024 293.00p 297.00p 291.32p 296.00p 135925
10/07/2024 291.00p 294.00p 291.00p 293.00p 141383
09/07/2024 292.00p 294.00p 290.00p 294.00p 135419
08/07/2024 289.00p 293.00p 289.00p 292.00p 71142
05/07/2024 290.00p 294.00p 289.69p 294.00p 329484
04/07/2024 296.00p 297.00p 289.00p 293.00p 115765
03/07/2024 298.00p 298.00p 296.00p 297.00p 79970
02/07/2024 297.00p 298.00p 296.41p 298.00p 121716
01/07/2024 299.00p 301.00p 297.00p 300.00p 86694
28/06/2024 297.00p 301.00p 295.39p 300.00p 171108
27/06/2024 293.00p 299.00p 293.00p 298.00p 126590

*Close Price adjusted for both dividends and splits