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
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
12/03/2024 284.00p 284.90p 281.44p 282.00p 219940
11/03/2024 287.00p 287.00p 282.24p 283.00p 159103
08/03/2024 285.00p 286.20p 283.00p 283.00p 123406
07/03/2024 284.00p 287.00p 282.48p 286.00p 282318
06/03/2024 284.00p 286.00p 283.36p 285.00p 128293
05/03/2024 283.00p 287.00p 282.60p 286.00p 73760
04/03/2024 286.00p 286.35p 283.47p 285.00p 245211
01/03/2024 284.00p 287.00p 284.00p 285.00p 136238
29/02/2024 285.00p 286.00p 283.00p 283.00p 177012
28/02/2024 287.00p 287.00p 284.00p 285.00p 210344
27/02/2024 287.00p 288.00p 286.00p 286.00p 256922
26/02/2024 291.00p 291.00p 287.00p 289.00p 250827
23/02/2024 291.00p 291.00p 288.66p 291.00p 95785
22/02/2024 291.00p 292.40p 289.00p 289.00p 408464
21/02/2024 287.00p 289.20p 285.61p 288.00p 98291
20/02/2024 286.00p 288.47p 285.58p 286.00p 170240
19/02/2024 288.00p 292.00p 287.00p 287.00p 203094
16/02/2024 289.00p 291.34p 287.12p 289.00p 72741
15/02/2024 287.00p 291.00p 285.84p 290.00p 84463
14/02/2024 287.00p 289.00p 285.48p 288.00p 210760
13/02/2024 289.00p 292.25p 285.20p 288.00p 170861
12/02/2024 289.00p 289.20p 286.00p 289.00p 207158
09/02/2024 289.00p 290.00p 287.64p 289.00p 109180
08/02/2024 288.00p 290.70p 286.64p 290.00p 71794
07/02/2024 289.00p 290.00p 286.16p 289.00p 160409
06/02/2024 291.00p 292.44p 285.54p 290.00p 162503
05/02/2024 291.00p 292.00p 287.81p 291.00p 130846
02/02/2024 290.00p 291.00p 285.69p 291.00p 187001
01/02/2024 285.00p 286.00p 282.81p 286.00p 163674
31/01/2024 287.00p 289.00p 284.20p 289.00p 164156
30/01/2024 286.00p 289.00p 284.78p 288.00p 327257
29/01/2024 285.00p 287.00p 282.12p 287.00p 79538
26/01/2024 287.00p 287.00p 281.65p 285.00p 231594
25/01/2024 287.00p 288.00p 283.77p 288.00p 127417
24/01/2024 286.00p 288.00p 284.85p 288.00p 97000
23/01/2024 287.00p 288.00p 285.00p 285.00p 215347
22/01/2024 283.00p 286.00p 283.00p 284.00p 267093
19/01/2024 287.00p 287.00p 281.00p 283.00p 272871
18/01/2024 284.00p 285.00p 283.00p 284.00p 381541
17/01/2024 284.00p 286.00p 282.00p 285.00p 185046
16/01/2024 284.00p 287.00p 283.00p 284.00p 141231
15/01/2024 287.00p 287.25p 283.00p 285.00p 241487
12/01/2024 288.00p 290.00p 284.60p 287.00p 123789
11/01/2024 287.00p 288.00p 285.19p 286.50p 82390
10/01/2024 285.00p 288.00p 284.10p 287.00p 99126
09/01/2024 289.00p 290.00p 286.03p 289.00p 110162
08/01/2024 288.00p 290.00p 285.68p 289.00p 69450
05/01/2024 288.00p 290.00p 285.68p 289.00p 73268

*Close Price adjusted for both dividends and splits