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
20/07/2026 424.00p 430.00p 422.00p 426.00p 78847
17/07/2026 422.00p 430.00p 420.64p 425.00p 84360
16/07/2026 422.00p 431.00p 422.00p 422.00p 88672
15/07/2026 430.00p 431.00p 424.30p 425.00p 96084
14/07/2026 426.00p 430.00p 423.50p 424.00p 45522
13/07/2026 424.00p 432.00p 422.40p 423.00p 151593
10/07/2026 427.00p 430.00p 420.00p 428.00p 131831
09/07/2026 435.00p 435.00p 420.00p 424.00p 565395
08/07/2026 434.00p 438.00p 429.00p 430.00p 334988
07/07/2026 437.00p 438.00p 431.55p 434.00p 98216
06/07/2026 432.00p 437.00p 430.50p 434.00p 127902
03/07/2026 434.00p 435.00p 428.95p 430.00p 131624
02/07/2026 431.00p 437.00p 428.00p 432.00p 263843
01/07/2026 437.00p 438.00p 431.00p 431.00p 83440
30/06/2026 434.00p 437.28p 432.25p 435.00p 159904
29/06/2026 431.00p 434.00p 429.25p 432.00p 294156
26/06/2026 430.00p 432.00p 425.00p 429.00p 54304
25/06/2026 433.00p 433.00p 427.00p 431.00p 155604
24/06/2026 428.00p 433.31p 425.00p 429.00p 110287
23/06/2026 423.00p 428.00p 419.00p 424.00p 88109
22/06/2026 425.00p 428.00p 419.00p 428.00p 101080
19/06/2026 422.00p 426.00p 419.75p 426.00p 226372
18/06/2026 419.00p 422.00p 414.00p 422.00p 175270
17/06/2026 419.00p 420.00p 413.00p 417.00p 155429
16/06/2026 415.00p 420.00p 415.00p 417.00p 124998
15/06/2026 415.00p 422.00p 411.96p 417.00p 89211
12/06/2026 406.00p 412.00p 402.00p 409.00p 90233
11/06/2026 403.00p 406.00p 397.50p 405.00p 96215
10/06/2026 402.00p 403.00p 399.00p 403.00p 63371
09/06/2026 401.00p 405.00p 400.00p 400.00p 182977
08/06/2026 401.00p 405.00p 401.00p 401.00p 139298
05/06/2026 407.00p 408.00p 401.00p 401.00p 53197
04/06/2026 408.00p 408.00p 400.00p 400.00p 72203
03/06/2026 402.00p 410.00p 402.00p 406.50p 110455
02/06/2026 408.00p 412.00p 402.00p 402.00p 48539
01/06/2026 404.00p 411.00p 404.00p 404.00p 111641
29/05/2026 405.00p 408.00p 403.00p 403.00p 125135
28/05/2026 409.00p 411.00p 402.00p 404.00p 152324
27/05/2026 408.00p 412.00p 407.00p 407.00p 176930
26/05/2026 410.00p 410.00p 405.00p 406.00p 143723
22/05/2026 407.00p 410.00p 406.04p 410.00p 171325
21/05/2026 406.00p 408.40p 402.00p 405.00p 87712
20/05/2026 408.00p 410.00p 402.00p 410.00p 76342
19/05/2026 407.00p 409.00p 403.00p 409.00p 124997
15/05/2026 407.00p 409.00p 401.00p 404.00p 255888
14/05/2026 407.00p 408.00p 404.00p 407.00p 119302
13/05/2026 407.00p 408.87p 402.96p 407.00p 100651
12/05/2026 403.00p 409.00p 402.00p 404.00p 49233
11/05/2026 404.00p 407.00p 399.81p 401.00p 103641
08/05/2026 405.00p 406.10p 402.00p 405.00p 168323
07/05/2026 404.00p 408.00p 397.00p 403.00p 116807
06/05/2026 412.00p 412.00p 405.00p 409.00p 148537
05/05/2026 405.00p 412.00p 405.00p 405.00p 83287
01/05/2026 410.00p 411.55p 407.00p 407.00p 136179
30/04/2026 409.00p 410.64p 404.64p 408.00p 131842
29/04/2026 405.00p 409.08p 405.00p 409.00p 56036
28/04/2026 412.00p 415.00p 406.37p 407.00p 234877
27/04/2026 409.00p 414.00p 408.00p 409.00p 131621
24/04/2026 411.00p 413.00p 406.00p 410.00p 176440
23/04/2026 407.00p 410.00p 403.00p 408.00p 91068
22/04/2026 408.00p 412.00p 402.00p 408.00p 238711
21/04/2026 408.00p 412.00p 402.00p 411.00p 209405
20/04/2026 400.00p 408.00p 400.00p 408.00p 94602
17/04/2026 404.00p 409.00p 403.00p 407.00p 215702
16/04/2026 400.00p 405.00p 394.00p 399.00p 134411
15/04/2026 398.00p 403.00p 394.40p 403.00p 116452
14/04/2026 388.00p 398.00p 387.00p 398.00p 161036
13/04/2026 388.00p 393.00p 383.00p 390.00p 54496
10/04/2026 387.00p 401.48p 384.22p 390.00p 146116
09/04/2026 392.00p 392.46p 383.00p 387.00p 104986
08/04/2026 391.00p 396.48p 383.00p 390.00p 91713
07/04/2026 375.00p 387.00p 375.00p 383.00p 271714
02/04/2026 382.50p 382.50p 372.62p 378.00p 125231
01/04/2026 380.00p 385.00p 374.50p 379.50p 135069
31/03/2026 377.00p 377.00p 369.50p 376.00p 163045
30/03/2026 372.00p 377.00p 369.00p 372.50p 103138
27/03/2026 373.00p 381.50p 369.00p 371.00p 51120
26/03/2026 373.00p 380.50p 371.00p 377.00p 94991
25/03/2026 381.50p 381.50p 372.50p 380.00p 124324
24/03/2026 375.00p 380.50p 371.50p 377.00p 74733
23/03/2026 375.50p 383.50p 367.50p 379.50p 176410
20/03/2026 377.00p 385.50p 376.04p 377.00p 160198
19/03/2026 385.50p 385.50p 379.00p 380.00p 37683
18/03/2026 386.50p 391.86p 383.50p 384.50p 80749
17/03/2026 388.00p 392.50p 383.58p 388.50p 163509
16/03/2026 393.50p 393.50p 383.50p 388.00p 60005
13/03/2026 387.00p 391.50p 383.84p 388.00p 75359
12/03/2026 388.00p 391.00p 384.50p 385.50p 77120
11/03/2026 391.50p 397.50p 385.00p 385.00p 83247
10/03/2026 394.50p 400.00p 388.23p 394.00p 200574
09/03/2026 394.00p 394.00p 382.50p 388.00p 148816
06/03/2026 398.50p 407.00p 393.00p 394.00p 98199
05/03/2026 398.50p 409.00p 398.00p 401.50p 63783
04/03/2026 405.00p 409.00p 398.00p 405.00p 155129
03/03/2026 405.00p 410.00p 398.00p 402.00p 118016
02/03/2026 404.00p 410.00p 398.50p 408.50p 194420
27/02/2026 408.00p 410.00p 401.00p 408.00p 178783
26/02/2026 406.00p 408.50p 404.71p 408.00p 57727
25/02/2026 402.50p 407.00p 401.61p 405.00p 77076
24/02/2026 409.00p 409.00p 401.50p 404.00p 146590
23/02/2026 403.00p 409.00p 400.50p 405.00p 92862
20/02/2026 404.00p 409.00p 402.76p 403.00p 131512
19/02/2026 404.00p 408.00p 400.50p 403.50p 100813
18/02/2026 402.00p 406.50p 400.50p 406.00p 190133
17/02/2026 402.50p 405.50p 396.50p 402.50p 53891
16/02/2026 398.00p 403.80p 395.00p 398.00p 90489
13/02/2026 405.50p 405.50p 395.50p 395.50p 144471
12/02/2026 405.00p 405.00p 396.50p 399.75p 308627
11/02/2026 396.00p 400.00p 394.50p 397.75p 95173
10/02/2026 397.00p 399.00p 394.50p 397.00p 100847
09/02/2026 398.00p 399.00p 394.50p 395.00p 277069
06/02/2026 393.50p 397.50p 390.17p 395.00p 250804
05/02/2026 388.00p 393.50p 385.00p 393.50p 125976
04/02/2026 386.00p 390.00p 384.11p 385.50p 122180
03/02/2026 387.00p 390.50p 380.00p 387.00p 189848
02/02/2026 375.00p 387.00p 375.00p 385.00p 164306
30/01/2026 382.00p 383.00p 377.38p 380.00p 80031
29/01/2026 379.00p 384.50p 376.50p 381.00p 70677
28/01/2026 379.50p 385.00p 377.00p 385.00p 96230
27/01/2026 380.50p 383.00p 376.47p 377.00p 70783
26/01/2026 382.00p 386.00p 376.24p 379.50p 132274
23/01/2026 385.50p 389.00p 379.50p 381.50p 91916
22/01/2026 385.00p 387.50p 382.50p 382.50p 101345
21/01/2026 381.00p 383.06p 379.50p 382.50p 152158
20/01/2026 382.00p 383.00p 379.14p 380.50p 114309
19/01/2026 383.50p 386.77p 382.50p 383.00p 101727
16/01/2026 388.00p 390.00p 382.50p 386.50p 177155
15/01/2026 387.50p 388.00p 382.50p 386.00p 219211
14/01/2026 385.00p 386.00p 381.00p 381.50p 235280
13/01/2026 380.50p 383.50p 380.00p 383.50p 46500
12/01/2026 382.00p 385.00p 379.00p 385.00p 80314
09/01/2026 380.50p 385.00p 378.00p 382.00p 127938
08/01/2026 378.00p 380.15p 376.00p 380.00p 70043
07/01/2026 375.50p 380.00p 375.00p 380.00p 150264
06/01/2026 376.00p 377.00p 373.50p 376.00p 234197
05/01/2026 373.50p 377.00p 367.50p 376.50p 138926
02/01/2026 370.50p 372.50p 369.02p 369.50p 105502
01/01/2026 372.00p 372.80p 363.00p 368.00p 18661
31/12/2025 372.00p 372.80p 363.00p 368.00p 18661
30/12/2025 368.50p 371.97p 364.50p 365.50p 71931
29/12/2025 363.00p 370.00p 359.50p 368.00p 75956
24/12/2025 370.50p 371.30p 363.00p 363.00p 39414
23/12/2025 369.50p 370.48p 366.00p 368.50p 101295
22/12/2025 366.50p 370.00p 366.25p 367.00p 277138
19/12/2025 366.50p 369.00p 363.50p 369.00p 138768
17/12/2025 360.00p 368.46p 360.00p 365.50p 108302
16/12/2025 365.50p 368.50p 363.86p 364.00p 56128
15/12/2025 365.00p 368.50p 363.00p 366.50p 69656
12/12/2025 367.00p 369.00p 365.00p 367.00p 85578
11/12/2025 363.00p 366.70p 361.47p 366.00p 99586
10/12/2025 363.50p 367.00p 362.00p 363.50p 57854
09/12/2025 360.50p 367.00p 360.50p 366.00p 187234
08/12/2025 365.00p 365.13p 360.50p 363.00p 162806
05/12/2025 363.00p 366.00p 360.04p 364.50p 73566
04/12/2025 361.00p 363.50p 360.16p 362.50p 70486
03/12/2025 363.50p 365.00p 360.50p 361.00p 53543
02/12/2025 363.00p 364.50p 362.75p 364.50p 87317
01/12/2025 366.50p 368.00p 363.84p 365.00p 117473
28/11/2025 362.50p 368.00p 362.50p 366.00p 75527
27/11/2025 363.00p 367.00p 363.00p 364.50p 66642
26/11/2025 363.00p 364.50p 361.27p 363.50p 77048
25/11/2025 361.00p 363.50p 354.00p 359.00p 120134
24/11/2025 358.50p 362.00p 352.50p 360.00p 193360
21/11/2025 354.00p 357.00p 352.54p 354.00p 133038
20/11/2025 360.00p 361.50p 355.61p 359.00p 175227
19/11/2025 356.00p 356.00p 351.10p 356.00p 312704
18/11/2025 353.00p 357.00p 351.50p 352.00p 182115
17/11/2025 357.50p 358.50p 355.00p 358.00p 268396
14/11/2025 360.00p 364.00p 354.19p 357.50p 283792
13/11/2025 360.00p 362.85p 358.00p 360.00p 308273
12/11/2025 360.50p 366.00p 360.00p 364.00p 185860
11/11/2025 360.50p 362.00p 355.50p 360.00p 236705
10/11/2025 353.00p 359.00p 353.00p 357.50p 167360
07/11/2025 355.00p 358.00p 351.00p 352.00p 460443
06/11/2025 357.00p 360.00p 354.00p 355.00p 253446
05/11/2025 354.00p 357.00p 350.00p 357.00p 343247
04/11/2025 353.00p 356.50p 352.50p 356.50p 341782
03/11/2025 361.50p 361.50p 352.50p 356.00p 363655
31/10/2025 356.00p 357.80p 355.50p 357.00p 217374
30/10/2025 358.00p 360.47p 356.00p 356.00p 698725
29/10/2025 358.50p 364.03p 358.00p 358.00p 719888
28/10/2025 365.00p 365.50p 361.22p 362.00p 138066
27/10/2025 364.00p 365.00p 362.07p 364.00p 223538
24/10/2025 361.50p 363.50p 358.00p 363.50p 318674
23/10/2025 360.50p 360.50p 357.00p 360.00p 117671
22/10/2025 360.50p 363.00p 356.50p 359.00p 148039
21/10/2025 361.00p 361.00p 356.00p 359.00p 146206
20/10/2025 360.00p 361.00p 351.50p 359.00p 98800
17/10/2025 357.00p 357.00p 349.00p 356.00p 149263
16/10/2025 359.00p 360.00p 355.00p 359.00p 90224
15/10/2025 359.00p 359.50p 354.50p 359.50p 116651
14/10/2025 353.00p 357.50p 350.00p 357.50p 79838
13/10/2025 350.50p 358.00p 350.50p 354.50p 173016
10/10/2025 357.00p 359.00p 351.00p 358.00p 96784
09/10/2025 358.00p 359.33p 355.10p 358.00p 391629
08/10/2025 356.00p 358.00p 354.25p 358.00p 195775
07/10/2025 354.00p 358.00p 352.00p 357.00p 173993
06/10/2025 354.50p 359.50p 352.50p 354.00p 153140
03/10/2025 355.00p 358.00p 353.50p 354.50p 100196
02/10/2025 354.50p 357.50p 353.00p 354.00p 71267

*Close Price adjusted for both dividends and splits