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
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
26/06/2024 297.00p 301.00p 294.44p 298.00p 209913
25/06/2024 295.00p 300.00p 295.00p 300.00p 205233
24/06/2024 296.00p 299.00p 292.00p 299.00p 158091
21/06/2024 293.00p 297.00p 292.36p 296.00p 142253
20/06/2024 292.00p 295.00p 291.24p 295.00p 326561
19/06/2024 294.00p 295.00p 292.21p 294.00p 203727
18/06/2024 295.00p 296.00p 293.00p 294.00p 229107
17/06/2024 294.00p 296.00p 292.00p 294.00p 142118
14/06/2024 292.00p 296.00p 290.22p 294.00p 214318
13/06/2024 295.00p 297.00p 291.00p 293.00p 161585
12/06/2024 293.00p 295.00p 292.00p 294.00p 265439
11/06/2024 298.00p 298.00p 291.00p 294.00p 279354
10/06/2024 295.00p 297.00p 294.00p 296.00p 225907
07/06/2024 294.00p 298.00p 293.00p 298.00p 166392
06/06/2024 297.00p 297.00p 294.00p 297.00p 176715
05/06/2024 294.00p 296.00p 292.30p 295.00p 212402
04/06/2024 293.00p 295.00p 292.00p 293.00p 177961
03/06/2024 293.00p 297.00p 292.00p 294.00p 238448
31/05/2024 292.00p 292.00p 287.00p 292.00p 247652
30/05/2024 290.00p 291.00p 288.00p 291.00p 209624
29/05/2024 291.00p 292.00p 288.00p 291.00p 267688
28/05/2024 296.00p 296.00p 291.21p 292.00p 331292
24/05/2024 293.00p 296.00p 291.00p 296.00p 243546
23/05/2024 297.00p 297.00p 291.00p 296.00p 196889
22/05/2024 293.00p 297.00p 291.00p 297.00p 459147
21/05/2024 290.00p 295.00p 289.00p 295.00p 557944
20/05/2024 292.00p 293.00p 290.00p 290.00p 503158
17/05/2024 291.00p 293.00p 289.00p 293.00p 304008
16/05/2024 292.00p 294.35p 290.20p 293.00p 203024
15/05/2024 293.00p 295.00p 291.00p 293.00p 1224277
14/05/2024 293.00p 295.31p 290.00p 294.00p 213784
13/05/2024 296.00p 296.00p 290.00p 295.00p 212627
10/05/2024 291.00p 295.00p 287.90p 294.00p 211306
09/05/2024 292.00p 293.00p 288.00p 291.00p 115538
08/05/2024 291.00p 293.00p 288.54p 291.00p 176723
07/05/2024 290.00p 293.00p 287.00p 289.00p 151259
03/05/2024 287.00p 288.00p 285.36p 288.00p 234656
02/05/2024 284.00p 286.00p 282.00p 284.00p 166661
01/05/2024 283.00p 287.00p 282.44p 285.00p 139523
30/04/2024 288.00p 291.94p 284.80p 286.00p 237641
29/04/2024 288.00p 292.90p 287.00p 290.00p 189035
26/04/2024 287.00p 290.00p 284.86p 289.00p 105134
25/04/2024 287.00p 288.00p 285.00p 287.00p 179546
24/04/2024 289.00p 290.00p 287.29p 290.00p 120820
23/04/2024 286.00p 289.00p 283.80p 289.00p 137833
22/04/2024 282.00p 287.00p 279.25p 286.00p 167338
19/04/2024 278.00p 281.24p 276.00p 280.00p 341402
18/04/2024 281.00p 281.18p 276.00p 279.00p 997603
17/04/2024 281.00p 284.00p 278.00p 278.00p 288067
16/04/2024 282.00p 284.00p 280.00p 280.00p 46042
15/04/2024 285.00p 287.00p 283.78p 284.00p 105195
12/04/2024 289.00p 291.00p 285.84p 286.00p 164281
11/04/2024 290.00p 292.00p 285.80p 288.00p 127578
10/04/2024 291.00p 294.76p 289.32p 291.00p 210100
09/04/2024 291.00p 293.00p 288.00p 292.00p 129432
08/04/2024 288.00p 293.00p 285.00p 293.00p 159313
05/04/2024 290.00p 290.86p 286.33p 290.00p 152714
04/04/2024 290.00p 294.00p 288.00p 290.00p 304935
03/04/2024 294.00p 294.00p 288.00p 291.00p 178090
02/04/2024 294.00p 295.45p 290.00p 294.00p 217175
28/03/2024 291.00p 294.00p 287.61p 294.00p 416767
27/03/2024 288.00p 291.00p 288.00p 290.00p 392244
26/03/2024 288.00p 289.44p 285.20p 289.00p 626773
25/03/2024 286.00p 290.00p 284.10p 287.00p 824473
22/03/2024 285.00p 290.00p 283.03p 289.00p 256969
21/03/2024 284.00p 288.45p 282.00p 288.00p 438737
20/03/2024 280.00p 281.00p 280.51p 282.00p 627044
19/03/2024 280.00p 282.00p 279.00p 281.00p 808020
18/03/2024 281.00p 282.50p 279.00p 281.00p 182930
15/03/2024 279.00p 285.00p 279.00p 281.00p 288829
14/03/2024 280.00p 282.56p 279.00p 281.00p 500699
13/03/2024 283.00p 283.00p 279.00p 279.00p 280622

*Close Price adjusted for both dividends and splits