The North American Income Trust plc (NAIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 287.00 | 288.00 | 285.36 | 288.00 | 288.00 | 234,656 |
| 02 May 2024 | 284.00 | 285.06 | 285.06 | 284.00 | 284.00 | 168,474 |
| 01 May 2024 | 283.00 | 285.00 | 285.00 | 285.00 | 285.00 | 130,298 |
| 30 Apr 2024 | 288.00 | 287.28 | 287.28 | 286.00 | 286.00 | 178,120 |
| 29 Apr 2024 | 288.00 | 292.90 | 287.00 | 290.00 | 290.00 | 239,035 |
| 26 Apr 2024 | 287.00 | 290.00 | 284.86 | 289.00 | 289.00 | 134,435 |
| 25 Apr 2024 | 287.00 | 288.00 | 285.00 | 287.00 | 287.00 | 243,849 |
| 24 Apr 2024 | 289.00 | 290.00 | 287.29 | 290.00 | 290.00 | 151,708 |
| 23 Apr 2024 | 286.00 | 289.00 | 283.80 | 289.00 | 289.00 | 190,243 |
| 22 Apr 2024 | 282.00 | 287.00 | 279.25 | 286.00 | 286.00 | 217,928 |
| 19 Apr 2024 | 278.00 | 281.24 | 276.00 | 280.00 | 280.00 | 351,285 |
| 18 Apr 2024 | 281.00 | 281.18 | 276.00 | 279.00 | 279.00 | 1,122,603 |
| 17 Apr 2024 | 281.00 | 284.00 | 278.00 | 278.00 | 278.00 | 341,677 |
| 16 Apr 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 49,004 |
| 15 Apr 2024 | 285.00 | 287.00 | 283.78 | 284.00 | 284.00 | 114,470 |
| 12 Apr 2024 | 289.00 | 291.00 | 285.84 | 286.00 | 286.00 | 263,962 |
| 11 Apr 2024 | 290.00 | 292.00 | 285.80 | 288.00 | 288.00 | 185,977 |
| 11 Apr 2024 | 0.039 Dividend | |||||
| 10 Apr 2024 | 291.00 | 294.76 | 289.32 | 291.00 | 290.96 | 264,057 |
| 09 Apr 2024 | 291.00 | 293.00 | 288.00 | 292.00 | 291.96 | 186,798 |
| 08 Apr 2024 | 288.00 | 293.00 | 285.00 | 293.00 | 292.96 | 215,931 |
| 05 Apr 2024 | 290.00 | 290.86 | 286.33 | 290.00 | 289.96 | 177,501 |
| 04 Apr 2024 | 290.00 | 291.44 | 289.66 | 290.00 | 289.96 | 314,137 |
| 03 Apr 2024 | 294.00 | 294.00 | 288.00 | 291.00 | 290.96 | 178,090 |
| 02 Apr 2024 | 294.00 | 295.45 | 290.00 | 294.00 | 293.96 | 277,175 |
| 28 Mar 2024 | 291.00 | 294.00 | 287.61 | 294.00 | 293.96 | 425,232 |
| 27 Mar 2024 | 288.00 | 291.00 | 288.00 | 290.00 | 289.96 | 442,434 |
| 26 Mar 2024 | 288.00 | 289.44 | 285.20 | 289.00 | 288.96 | 676,773 |
| 25 Mar 2024 | 286.00 | 290.00 | 284.10 | 287.00 | 286.96 | 876,318 |
| 22 Mar 2024 | 285.00 | 290.41 | 283.03 | 289.00 | 288.96 | 293,778 |
| 21 Mar 2024 | 284.00 | 288.45 | 283.00 | 288.00 | 287.96 | 439,117 |
| 20 Mar 2024 | 280.00 | 282.90 | 279.00 | 282.00 | 281.96 | 656,254 |
| 19 Mar 2024 | 280.00 | 282.00 | 279.00 | 281.00 | 280.96 | 808,020 |
| 18 Mar 2024 | 281.00 | 282.50 | 279.00 | 281.00 | 280.96 | 182,935 |
| 15 Mar 2024 | 279.00 | 285.00 | 279.00 | 281.00 | 280.96 | 343,619 |
| 14 Mar 2024 | 280.00 | 282.56 | 279.00 | 281.00 | 280.96 | 556,067 |
| 13 Mar 2024 | 283.00 | 283.00 | 279.00 | 279.00 | 278.96 | 361,998 |
| 12 Mar 2024 | 284.00 | 284.90 | 281.44 | 282.00 | 281.96 | 270,577 |
| 11 Mar 2024 | 287.00 | 287.00 | 282.24 | 283.00 | 282.96 | 187,482 |
| 08 Mar 2024 | 285.00 | 286.20 | 283.00 | 283.00 | 282.96 | 153,795 |
| 07 Mar 2024 | 284.00 | 287.00 | 282.48 | 286.00 | 285.96 | 308,699 |
| 06 Mar 2024 | 284.00 | 286.00 | 283.36 | 285.00 | 284.96 | 129,523 |
| 05 Mar 2024 | 283.00 | 287.00 | 282.60 | 286.00 | 285.96 | 75,120 |
| 04 Mar 2024 | 286.00 | 286.35 | 283.47 | 285.00 | 284.96 | 251,229 |
| 01 Mar 2024 | 284.00 | 287.00 | 284.00 | 285.00 | 284.96 | 137,015 |
| 29 Feb 2024 | 285.00 | 286.00 | 283.00 | 283.00 | 282.96 | 218,701 |
| 28 Feb 2024 | 287.00 | 287.00 | 284.00 | 285.00 | 284.96 | 263,431 |
| 27 Feb 2024 | 287.00 | 288.00 | 286.00 | 286.00 | 285.96 | 307,585 |
| 26 Feb 2024 | 291.00 | 291.00 | 287.00 | 289.00 | 288.96 | 300,926 |
| 23 Feb 2024 | 291.00 | 291.00 | 288.66 | 291.00 | 290.96 | 137,700 |
| 22 Feb 2024 | 291.00 | 292.40 | 289.00 | 289.00 | 288.96 | 408,885 |
| 21 Feb 2024 | 287.00 | 289.20 | 285.61 | 288.00 | 287.96 | 123,291 |
| 20 Feb 2024 | 286.00 | 288.47 | 285.58 | 286.00 | 285.96 | 170,240 |
| 19 Feb 2024 | 288.00 | 292.00 | 287.00 | 287.00 | 286.96 | 254,467 |
| 16 Feb 2024 | 289.00 | 291.34 | 287.12 | 289.00 | 288.96 | 132,741 |
| 15 Feb 2024 | 287.00 | 291.00 | 285.84 | 290.00 | 289.96 | 84,463 |
| 14 Feb 2024 | 287.00 | 289.00 | 285.48 | 288.00 | 287.96 | 265,179 |
| 13 Feb 2024 | 289.00 | 292.25 | 285.20 | 288.00 | 287.96 | 220,861 |
| 12 Feb 2024 | 289.00 | 289.20 | 286.00 | 289.00 | 288.96 | 240,471 |
| 09 Feb 2024 | 289.00 | 290.00 | 287.64 | 289.00 | 288.96 | 109,282 |
| 08 Feb 2024 | 288.00 | 290.70 | 286.64 | 290.00 | 289.96 | 71,799 |
| 07 Feb 2024 | 289.00 | 290.00 | 286.16 | 289.00 | 288.96 | 160,409 |
| 06 Feb 2024 | 291.00 | 292.44 | 285.54 | 290.00 | 289.96 | 212,503 |
| 05 Feb 2024 | 291.00 | 292.00 | 287.81 | 291.00 | 290.96 | 180,846 |
| 02 Feb 2024 | 290.00 | 291.00 | 285.69 | 291.00 | 290.96 | 238,801 |
| 01 Feb 2024 | 285.00 | 286.00 | 282.81 | 286.00 | 285.96 | 215,058 |
| 31 Jan 2024 | 287.00 | 289.00 | 284.20 | 289.00 | 288.96 | 189,156 |
| 30 Jan 2024 | 286.00 | 289.00 | 284.78 | 288.00 | 287.96 | 378,698 |
| 29 Jan 2024 | 285.00 | 287.00 | 282.12 | 287.00 | 286.96 | 79,538 |
| 26 Jan 2024 | 287.00 | 287.00 | 281.65 | 285.00 | 284.96 | 231,594 |
| 25 Jan 2024 | 287.00 | 288.00 | 283.77 | 288.00 | 287.96 | 127,417 |
| 24 Jan 2024 | 286.00 | 288.00 | 284.86 | 288.00 | 287.96 | 124,509 |
| 23 Jan 2024 | 287.00 | 288.00 | 285.00 | 285.00 | 284.96 | 208,538 |
| 22 Jan 2024 | 283.00 | 286.00 | 283.00 | 284.00 | 283.96 | 98,532 |
| 19 Jan 2024 | 287.00 | 287.00 | 281.00 | 283.00 | 282.96 | 115,468 |
| 18 Jan 2024 | 284.00 | 285.00 | 283.00 | 284.00 | 283.96 | 224,758 |
| 17 Jan 2024 | 284.00 | 286.00 | 282.00 | 285.00 | 284.96 | 185,046 |
| 16 Jan 2024 | 284.00 | 287.00 | 283.00 | 284.00 | 283.96 | 191,231 |
| 15 Jan 2024 | 287.00 | 287.25 | 283.00 | 285.00 | 284.96 | 291,487 |
| 12 Jan 2024 | 288.00 | 290.00 | 284.60 | 287.00 | 286.96 | 166,323 |
| 11 Jan 2024 | 287.00 | 288.00 | 285.19 | 286.50 | 286.46 | 113,890 |
| 10 Jan 2024 | 285.00 | 288.00 | 284.10 | 287.00 | 286.96 | 111,315 |
| 09 Jan 2024 | 289.00 | 289.00 | 286.77 | 289.00 | 288.96 | 160,162 |
| 08 Jan 2024 | 288.00 | 290.00 | 285.68 | 289.00 | 288.96 | 95,273 |
| 05 Jan 2024 | 288.00 | 290.00 | 285.68 | 289.00 | 288.96 | 123,268 |
| 04 Jan 2024 | 290.00 | 291.00 | 287.10 | 289.00 | 288.96 | 170,919 |
| 03 Jan 2024 | 288.00 | 291.20 | 287.99 | 288.00 | 287.96 | 80,103 |
| 02 Jan 2024 | 285.00 | 291.00 | 285.00 | 290.00 | 289.96 | 170,843 |
| 29 Dec 2023 | 289.00 | 290.00 | 286.00 | 290.00 | 289.96 | 114,606 |
| 28 Dec 2023 | 284.00 | 290.00 | 279.00 | 287.00 | 286.96 | 151,431 |
| 28 Dec 2023 | 2.6 Dividend | |||||
| 27 Dec 2023 | 279.00 | 290.00 | 279.00 | 288.00 | 285.36 | 71,212 |
| 22 Dec 2023 | 283.00 | 284.17 | 280.60 | 283.00 | 280.41 | 50,775 |
| 21 Dec 2023 | 284.00 | 287.00 | 281.00 | 283.00 | 280.41 | 104,463 |
| 20 Dec 2023 | 284.00 | 286.00 | 282.50 | 286.00 | 283.38 | 149,253 |
| 19 Dec 2023 | 279.00 | 284.00 | 276.00 | 284.00 | 281.40 | 239,149 |
| 18 Dec 2023 | 278.00 | 282.00 | 276.00 | 282.00 | 279.42 | 187,189 |
| 15 Dec 2023 | 276.00 | 282.00 | 273.00 | 282.00 | 279.42 | 811,038 |
| 14 Dec 2023 | 275.00 | 278.00 | 271.00 | 278.00 | 275.45 | 363,577 |
| 13 Dec 2023 | 272.00 | 273.22 | 270.60 | 273.00 | 270.50 | 210,111 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.