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
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
04/01/2024 290.00p 291.00p 287.10p 289.00p 127655
03/01/2024 288.00p 291.20p 287.99p 288.00p 80103
02/01/2024 285.00p 291.00p 285.00p 290.00p 140204
29/12/2023 289.00p 290.00p 286.00p 290.00p 114606
28/12/2023 284.00p 288.00p 282.96p 287.00p 132474
27/12/2023 279.00p 290.00p 279.00p 288.00p 71212
22/12/2023 283.00p 284.17p 280.60p 283.00p 50775
21/12/2023 284.00p 287.00p 281.00p 283.00p 103693
20/12/2023 284.00p 286.00p 282.50p 286.00p 149253
19/12/2023 279.00p 284.00p 276.00p 284.00p 189149
18/12/2023 278.00p 282.00p 276.00p 282.00p 187189
15/12/2023 276.00p 282.00p 273.00p 282.00p 761038
14/12/2023 275.00p 278.00p 271.00p 278.00p 323577
13/12/2023 272.00p 273.22p 270.60p 273.00p 178991
12/12/2023 271.00p 271.00p 269.00p 271.00p 73217
11/12/2023 270.00p 272.00p 266.47p 271.00p 101519
08/12/2023 268.00p 270.00p 265.04p 268.00p 185502
07/12/2023 269.00p 270.00p 266.69p 269.00p 174355
06/12/2023 268.00p 271.00p 267.00p 270.00p 170822
05/12/2023 266.00p 269.00p 265.20p 269.00p 264837
04/12/2023 266.00p 268.70p 263.75p 268.00p 324303
01/12/2023 263.00p 266.00p 262.50p 264.00p 272108
30/11/2023 264.00p 265.00p 260.00p 265.00p 90511
29/11/2023 260.00p 266.00p 260.00p 262.00p 115322
28/11/2023 263.00p 264.56p 260.00p 262.00p 215152
27/11/2023 265.00p 267.00p 263.00p 264.00p 81375
24/11/2023 262.00p 266.02p 262.00p 265.00p 122074
23/11/2023 265.00p 268.00p 263.00p 263.00p 71976
22/11/2023 264.00p 267.76p 262.24p 266.00p 284850
21/11/2023 267.00p 268.01p 265.00p 267.00p 143689
20/11/2023 267.00p 268.00p 265.40p 267.00p 134763
17/11/2023 266.00p 268.22p 265.00p 268.00p 119120
16/11/2023 267.00p 270.00p 265.00p 267.00p 166496
15/11/2023 267.00p 269.00p 265.79p 268.00p 147021
14/11/2023 264.00p 267.00p 262.02p 266.00p 189803
13/11/2023 263.00p 265.00p 261.00p 264.00p 251058
10/11/2023 265.00p 265.95p 262.40p 264.00p 179359
09/11/2023 264.00p 266.43p 262.00p 266.00p 136782
08/11/2023 266.00p 266.45p 263.50p 266.00p 118493
07/11/2023 265.00p 267.00p 262.80p 266.00p 113127
06/11/2023 265.00p 268.00p 261.00p 267.00p 146159
03/11/2023 264.00p 268.00p 261.31p 268.00p 176798
02/11/2023 261.00p 265.00p 259.00p 265.00p 95050
01/11/2023 258.00p 263.00p 256.00p 259.00p 66351
31/10/2023 258.00p 259.00p 257.08p 258.50p 111469
30/10/2023 257.00p 259.45p 255.50p 259.00p 202411
27/10/2023 258.00p 260.00p 254.00p 260.00p 164314
26/10/2023 261.00p 263.00p 257.36p 260.00p 103157
25/10/2023 263.00p 264.02p 260.36p 264.00p 281988
24/10/2023 263.00p 265.00p 261.00p 261.00p 93572
23/10/2023 267.00p 267.08p 263.00p 264.00p 93086
20/10/2023 269.00p 270.48p 268.00p 269.00p 176440
19/10/2023 267.00p 274.15p 267.00p 274.00p 92447
18/10/2023 273.00p 274.00p 271.00p 273.00p 282483
17/10/2023 273.00p 276.00p 269.79p 276.00p 249082
16/10/2023 271.00p 275.00p 269.36p 275.00p 324976
13/10/2023 269.00p 273.00p 268.00p 272.00p 128285
12/10/2023 270.00p 274.00p 268.00p 272.00p 220079
11/10/2023 271.00p 274.72p 269.50p 273.00p 114436
10/10/2023 271.00p 274.00p 270.72p 274.00p 101473
09/10/2023 270.00p 271.13p 269.00p 271.00p 75840
06/10/2023 270.00p 271.00p 269.04p 271.00p 39767
05/10/2023 274.00p 274.00p 269.00p 271.00p 217545
04/10/2023 272.00p 272.64p 269.00p 271.00p 270393
03/10/2023 273.00p 279.00p 272.48p 273.00p 111487
02/10/2023 276.00p 277.82p 274.00p 276.00p 175631
29/09/2023 276.00p 277.68p 274.03p 277.00p 162975
28/09/2023 275.00p 277.00p 273.00p 276.00p 105735
27/09/2023 278.00p 279.00p 275.00p 277.00p 231022
26/09/2023 282.00p 282.00p 276.30p 277.00p 895658
25/09/2023 282.00p 282.00p 277.10p 279.00p 143962
22/09/2023 280.00p 281.00p 277.00p 277.00p 143478
21/09/2023 280.00p 283.81p 279.00p 281.00p 196628
20/09/2023 286.00p 286.34p 282.69p 284.00p 113707
19/09/2023 283.00p 284.50p 282.00p 284.00p 116135
18/09/2023 284.00p 284.00p 279.00p 284.00p 169477
15/09/2023 284.00p 284.00p 281.78p 282.00p 128518
14/09/2023 279.00p 284.00p 278.72p 281.00p 179431
13/09/2023 280.00p 281.00p 277.33p 280.00p 243533
12/09/2023 280.00p 280.98p 276.63p 280.00p 135839
11/09/2023 279.00p 280.60p 277.49p 279.00p 220090
08/09/2023 279.00p 280.00p 275.87p 279.00p 354007
07/09/2023 280.00p 280.00p 276.00p 280.00p 87973
06/09/2023 276.00p 281.00p 275.64p 279.00p 82160
05/09/2023 278.00p 281.00p 277.30p 280.00p 115633
04/09/2023 280.00p 280.00p 277.00p 279.00p 162723
01/09/2023 275.00p 280.44p 275.00p 280.00p 141392
31/08/2023 278.00p 280.00p 276.00p 279.00p 92124
30/08/2023 275.00p 279.00p 275.00p 278.00p 166996
29/08/2023 276.00p 277.70p 274.00p 276.00p 112467
25/08/2023 273.00p 275.37p 273.31p 274.50p 62226
24/08/2023 273.00p 276.00p 273.00p 275.00p 164631
23/08/2023 273.00p 273.52p 271.75p 273.00p 158201
22/08/2023 273.00p 273.69p 272.00p 272.00p 119159
21/08/2023 271.00p 275.00p 270.00p 270.00p 233008
18/08/2023 271.00p 273.00p 269.51p 271.00p 68543
17/08/2023 272.00p 275.00p 271.00p 274.00p 195838
16/08/2023 273.00p 276.00p 273.00p 273.00p 109489
15/08/2023 277.00p 278.60p 275.00p 276.00p 132123
14/08/2023 279.00p 279.20p 277.00p 278.50p 62563

*Close Price adjusted for both dividends and splits