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
04/08/2025 340.00p 340.00p 336.98p 339.00p 373309
01/08/2025 336.50p 342.50p 333.52p 336.50p 176841
31/07/2025 340.50p 343.00p 338.50p 341.00p 387477
30/07/2025 339.00p 342.50p 337.50p 339.50p 286979
29/07/2025 339.00p 342.50p 337.92p 338.00p 275667
28/07/2025 339.50p 342.50p 338.50p 339.50p 170839
25/07/2025 338.50p 341.00p 337.00p 337.00p 246021
24/07/2025 339.00p 340.00p 335.84p 337.50p 164590
23/07/2025 335.00p 340.00p 332.50p 337.00p 203480
22/07/2025 336.50p 339.00p 333.50p 335.00p 145636
21/07/2025 339.50p 340.00p 335.67p 337.00p 108722
18/07/2025 338.50p 339.50p 335.00p 336.00p 82288
17/07/2025 335.50p 338.50p 334.34p 338.50p 240771
16/07/2025 337.50p 337.50p 331.91p 333.50p 254351
15/07/2025 336.00p 337.00p 334.30p 337.00p 259756
14/07/2025 336.00p 336.00p 332.82p 335.00p 273309
11/07/2025 333.00p 335.00p 331.50p 334.00p 252581
10/07/2025 332.00p 335.26p 329.50p 333.00p 410090
09/07/2025 333.50p 335.00p 330.53p 332.00p 182295
08/07/2025 335.50p 335.50p 328.00p 333.00p 192429
07/07/2025 334.50p 335.00p 330.18p 333.00p 244713
04/07/2025 331.00p 334.00p 330.00p 330.00p 48216
03/07/2025 331.50p 334.44p 327.47p 333.00p 177377
02/07/2025 327.50p 333.00p 326.68p 333.00p 219664
01/07/2025 323.50p 328.00p 322.00p 328.00p 124161
30/06/2025 325.50p 328.50p 324.83p 325.50p 432378
27/06/2025 322.00p 325.50p 320.24p 325.00p 138994
26/06/2025 320.00p 322.00p 318.92p 321.00p 120509
25/06/2025 324.50p 325.00p 319.50p 325.00p 288766
24/06/2025 326.00p 328.50p 320.00p 324.00p 375564
23/06/2025 323.00p 326.50p 319.00p 323.00p 202040
20/06/2025 320.50p 324.00p 320.00p 324.00p 164668
19/06/2025 322.50p 324.00p 319.71p 320.00p 54277
18/06/2025 322.00p 325.00p 315.50p 325.00p 134055
17/06/2025 322.00p 324.00p 320.00p 324.00p 629255
16/06/2025 323.50p 325.00p 320.00p 323.00p 62940
13/06/2025 320.00p 324.00p 319.50p 324.00p 88756
12/06/2025 322.00p 325.50p 321.50p 325.50p 222629
11/06/2025 323.00p 325.50p 320.00p 321.50p 98485
10/06/2025 321.00p 323.68p 318.50p 321.50p 99465
09/06/2025 321.00p 324.00p 319.81p 323.00p 86813
06/06/2025 319.00p 322.50p 318.16p 320.00p 149231
05/06/2025 319.00p 322.83p 317.00p 320.00p 158774
04/06/2025 319.50p 322.50p 317.99p 320.50p 88118
03/06/2025 316.50p 323.00p 313.13p 317.50p 74166
02/06/2025 315.50p 319.50p 312.00p 316.00p 110590
30/05/2025 314.00p 319.50p 313.00p 318.00p 80483
29/05/2025 312.00p 318.89p 312.00p 314.50p 133970
28/05/2025 313.50p 320.00p 308.00p 314.00p 124793
27/05/2025 312.50p 319.50p 308.94p 313.00p 74493
23/05/2025 310.00p 322.50p 309.00p 309.00p 85018
22/05/2025 316.50p 322.50p 312.00p 314.00p 162567
21/05/2025 311.50p 322.50p 311.00p 317.00p 71980
20/05/2025 319.00p 322.50p 315.00p 320.50p 97573
19/05/2025 315.00p 321.50p 315.00p 319.00p 278908
16/05/2025 320.00p 325.00p 316.45p 321.00p 90281
15/05/2025 320.50p 323.00p 314.50p 319.00p 88868
14/05/2025 319.50p 324.50p 315.50p 315.50p 186242
13/05/2025 323.50p 325.00p 317.18p 320.00p 95979
12/05/2025 315.00p 324.99p 314.20p 321.50p 156762
09/05/2025 313.00p 314.50p 309.00p 311.50p 64438
08/05/2025 309.00p 314.50p 304.50p 312.00p 145952
07/05/2025 306.00p 314.00p 303.00p 308.50p 101177
06/05/2025 311.00p 314.00p 306.60p 309.50p 226048
02/05/2025 310.50p 313.00p 309.00p 310.00p 162855
01/05/2025 306.50p 310.00p 305.02p 310.00p 46747
30/04/2025 306.00p 306.50p 300.00p 306.50p 118641
29/04/2025 300.50p 306.00p 297.98p 302.00p 87921
28/04/2025 298.50p 306.00p 295.00p 300.00p 108058
25/04/2025 304.00p 305.67p 299.50p 302.00p 112338
24/04/2025 291.00p 305.00p 291.00p 300.00p 200192
23/04/2025 299.50p 303.50p 290.50p 299.50p 127562
22/04/2025 292.00p 292.00p 285.00p 289.50p 120277
17/04/2025 296.00p 305.00p 292.50p 292.50p 119670
16/04/2025 304.00p 304.00p 292.50p 302.00p 153289
15/04/2025 305.50p 306.46p 298.78p 304.00p 144496
14/04/2025 301.50p 304.00p 298.30p 303.50p 147752
11/04/2025 295.50p 301.76p 294.00p 294.00p 75971
10/04/2025 313.50p 313.50p 298.50p 298.50p 127628
09/04/2025 290.00p 299.00p 280.50p 290.50p 479884
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

*Close Price adjusted for both dividends and splits