Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

The North American Income Trust plc (NAIT.L)

Compare
278.40
-22.60
(-7.51%)
As of 10:03:43 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025286.50290.00277.55278.40278.4083,208
Apr 4, 2025308.50314.50300.00301.00301.00233,520
Apr 3, 2025317.50320.00310.00312.00312.00203,787
Apr 2, 2025325.00326.57322.40326.50326.50100,491
Apr 1, 2025322.50328.00322.00327.00327.00192,853
Mar 31, 2025318.00323.96315.80321.00321.00275,201
Mar 28, 2025324.00328.00322.00322.00322.0099,073
Mar 27, 2025326.00331.00320.00326.00326.00150,134
Mar 26, 2025332.00332.00328.29329.00329.0086,382
Mar 25, 2025331.00332.00328.03329.00329.00304,363
Mar 24, 2025328.00331.95324.00331.00331.00173,314
Mar 21, 2025328.00329.00324.00324.00324.00324,616
Mar 20, 2025326.00330.00324.44330.00330.00139,601
Mar 19, 2025326.00327.00323.48326.00326.0068,687
Mar 18, 2025324.00328.16322.00323.00323.00128,067
Mar 17, 2025325.00326.76320.79324.00324.0079,238
Mar 14, 2025321.00325.00317.00324.00324.00262,862
Mar 13, 2025320.00321.45315.32319.00319.00176,894
Mar 12, 2025319.00325.00316.00321.00321.00434,310
Mar 11, 2025321.00327.00318.78319.00319.00266,642
Mar 10, 2025325.00329.00323.73325.00325.00350,074
Mar 7, 2025326.00328.00323.00326.00326.00123,012
Mar 6, 2025324.00329.00324.00328.00328.00263,228
Mar 5, 2025329.00332.00325.00328.00328.00329,637
Mar 4, 2025338.00342.00328.00328.00328.00286,298
Mar 3, 2025342.00346.00340.00340.00340.00175,134
Feb 28, 2025340.00343.00338.66342.00342.00128,832
Feb 27, 2025339.00343.00337.00340.00340.00190,681
Feb 26, 2025343.00343.00337.00340.00340.00182,055
Feb 25, 2025341.00341.00337.00340.00340.00203,788
Feb 24, 2025341.00346.00341.00342.00342.00120,787
Feb 21, 2025344.00347.00342.00344.00344.00199,535
Feb 20, 2025346.00348.00341.48343.00343.00143,601
Feb 19, 2025344.00347.00341.34346.00346.00596,968
Feb 18, 2025347.00352.00344.00345.00345.00147,236
Feb 17, 2025349.00352.00346.00350.00350.00237,894
Feb 14, 2025351.00352.00349.00349.00349.00177,651
Feb 13, 2025349.00352.00346.00351.00351.00148,498
Feb 12, 2025350.00351.00346.00349.00349.00338,847
Feb 11, 2025351.00352.00345.00350.00350.00125,020
Feb 10, 2025348.00351.00345.00350.00350.00146,997
Feb 7, 2025349.00350.08348.00349.00349.00111,664
Feb 6, 2025346.00350.00343.80348.00348.00152,801
Feb 5, 2025343.00344.80339.98343.00343.0076,819
Feb 4, 2025340.00344.00338.00343.00343.00212,190
Feb 3, 2025342.00342.74338.00341.00341.00200,444
Jan 31, 2025345.00349.00341.00347.00347.00157,514
Jan 30, 2025343.00344.00339.00344.00344.00203,943
Jan 29, 2025344.00345.00339.89343.00343.00146,972
Jan 28, 2025341.00344.33337.00344.00344.00352,527
Jan 27, 2025342.00344.00333.00340.00340.00298,627
Jan 24, 2025345.00348.00343.00343.00343.00259,753
Jan 23, 2025348.00348.00344.38347.00347.00370,902
Jan 22, 2025347.00348.00344.00346.00346.00346,018
Jan 21, 2025344.00347.00344.00345.00345.00290,996
Jan 20, 2025346.00348.50343.22344.00344.00221,818
Jan 17, 2025340.00347.00340.00347.00347.00359,423
Jan 16, 2025339.00342.00338.00342.00342.0096,297
Jan 15, 2025336.00338.00334.34338.00338.00201,114
Jan 14, 2025333.00337.00332.00333.00333.00290,363
Jan 13, 2025330.00332.00326.00332.00332.00324,678
Jan 10, 2025331.00334.00329.00331.00331.00318,884
Jan 9, 2025330.00333.00328.56332.00332.00145,116
Jan 8, 2025328.00332.00325.29328.00328.00702,756
Jan 7, 2025331.00333.00326.00328.00328.00217,125
Jan 6, 2025331.00333.00329.00332.00332.00374,763
Jan 3, 2025331.00334.00327.00331.00331.00312,657
Jan 2, 2025 2.70 Dividend
Jan 2, 2025327.00332.00324.77332.00332.00378,787
Dec 31, 2024326.00331.00326.00326.00325.97128,612
Dec 30, 2024329.00329.50325.00326.00325.97193,432
Dec 27, 2024330.00331.00326.00326.00325.9769,860
Dec 24, 2024326.00330.00326.00326.00325.9770,086
Dec 23, 2024326.00328.00324.63327.00326.97154,024
Dec 20, 2024321.00326.00318.00326.00325.97145,506
Dec 19, 2024329.00329.00321.00322.00321.97329,110
Dec 18, 2024333.00334.00330.00332.00331.97294,483
Dec 17, 2024332.00334.00330.00333.00332.97341,309
Dec 16, 2024333.00335.00331.00334.00333.97200,393
Dec 13, 2024335.00337.00329.85332.00331.97424,108
Dec 12, 2024334.00336.00331.00335.00334.97303,030
Dec 11, 2024334.00336.00330.00334.00333.97340,571
Dec 10, 2024335.00338.56331.00335.00334.97468,512
Dec 9, 2024337.00341.00333.00336.00335.97438,547
Dec 6, 2024341.00343.00336.00336.00335.97402,260
Dec 5, 2024342.00344.00338.85342.00341.97347,691
Dec 4, 2024341.00344.00338.00343.00342.97453,010
Dec 3, 2024341.00341.87339.00341.00340.97221,654
Dec 2, 2024339.00341.00336.83341.00340.97232,893
Nov 29, 2024337.00341.00337.00339.00338.97250,804
Nov 28, 2024339.00340.00336.91338.00337.97149,519
Nov 27, 2024339.00341.00336.55339.00338.97391,846
Nov 26, 2024337.00339.44336.62339.00338.97310,757
Nov 25, 2024334.00340.00334.00338.00337.97488,663
Nov 22, 2024339.00339.00334.00337.00336.97248,207
Nov 21, 2024333.00337.00332.78337.00336.97445,373
Nov 20, 2024334.00337.00330.00334.00333.97285,300
Nov 19, 2024336.00338.00333.41334.00333.97218,203
Nov 18, 2024335.00342.00333.88335.00334.97328,885
Nov 15, 2024344.00348.00331.35348.00347.97490,674
Nov 14, 2024345.00346.33339.00343.00342.97213,648
Nov 13, 2024340.00344.00339.00340.00339.97407,048
Nov 12, 2024341.00343.00337.00341.00340.97245,609
Nov 11, 2024341.00342.06338.52339.00338.97222,490
Nov 8, 2024337.00339.00334.00337.00336.97148,520
Nov 7, 2024339.00340.00333.80336.00335.97252,638
Nov 6, 2024328.00338.00328.00336.00335.97378,771
Nov 5, 2024324.00327.00323.73325.00324.97140,560
Nov 4, 2024326.00329.00323.51324.00323.97208,341
Nov 1, 2024324.00328.00321.00328.00327.97142,906
Oct 31, 2024321.00324.00319.40322.00321.9762,127
Oct 30, 2024321.00326.00321.00321.00320.9791,670
Oct 29, 2024322.00328.00322.00325.00324.97324,853
Oct 28, 2024330.00333.00319.00325.00324.97246,658
Oct 25, 2024322.00328.00322.00328.00327.97281,326
Oct 24, 2024324.00327.00322.00325.00324.97506,729
Oct 23, 2024324.00327.00322.00325.00324.97381,991
Oct 22, 2024324.00327.00323.36326.00325.97212,549
Oct 21, 2024330.00330.00324.63328.00327.97347,286
Oct 18, 2024329.00330.94325.40330.00329.97208,661
Oct 17, 2024326.00330.00324.34330.00329.97186,034
Oct 16, 2024326.00327.00322.75327.00326.97150,022
Oct 15, 2024326.00327.50322.00326.00325.97242,531
Oct 14, 2024322.00326.00317.25326.00325.97288,169
Oct 11, 2024322.00323.50321.00323.00322.9798,078
Oct 10, 2024 2.70 Dividend
Oct 10, 2024321.00321.50318.60321.00320.97105,881
Oct 9, 2024318.00321.00318.00320.00319.9582,713
Oct 8, 2024316.00320.50315.50319.00318.95276,243
Oct 7, 2024314.00320.00312.00320.00319.95431,799
Oct 4, 2024311.00314.00307.00313.00312.95638,397
Oct 3, 2024304.00311.00303.00310.00309.95346,681
Oct 2, 2024306.00309.00304.82308.00307.953,672,849
Oct 1, 2024306.00307.00305.00305.00304.95333,491
Sep 30, 2024304.00309.00303.61306.00305.95136,063
Sep 27, 2024305.00309.00305.00308.00307.95123,743
Sep 26, 2024310.00310.00306.00306.00305.95148,126
Sep 25, 2024312.00312.00304.30309.00308.95607,580
Sep 24, 2024308.00309.50306.00309.00308.95712,842
Sep 23, 2024306.00311.00306.00306.00305.95241,060
Sep 20, 2024306.00310.36305.00305.00304.95215,583
Sep 19, 2024311.00312.62309.00310.00309.95301,975
Sep 18, 2024311.00311.00307.00309.00308.95272,467
Sep 17, 2024304.00312.00304.00312.00311.95225,855
Sep 16, 2024299.00307.00299.00307.00306.95318,100
Sep 13, 2024304.00305.78301.75304.00303.95251,601
Sep 12, 2024301.00304.00299.55304.00303.95241,801
Sep 11, 2024300.00303.00298.00301.00300.95314,196
Sep 10, 2024299.00302.00299.00302.00301.95208,418
Sep 9, 2024300.00303.00296.00301.00300.95431,619
Sep 6, 2024302.00302.00297.00297.00296.9561,473
Sep 5, 2024302.00304.00300.00304.00303.95394,814
Sep 4, 2024298.00304.00297.26304.00303.95305,479
Sep 3, 2024304.00309.00301.00301.00300.95175,969
Sep 2, 2024306.00307.00303.60304.00303.9582,062
Aug 30, 2024307.00307.00301.47307.00306.95328,307
Aug 29, 2024305.00306.00302.50304.00303.95239,392
Aug 28, 2024303.00306.00302.70306.00305.95189,851
Aug 27, 2024307.00307.00302.70304.00303.95173,692
Aug 23, 2024305.00306.00304.00305.00304.951,505,538
Aug 22, 2024307.00310.00306.00307.00306.95187,640
Aug 21, 2024307.00310.00305.37308.00307.9597,994
Aug 20, 2024307.00309.97306.00308.00307.95195,460
Aug 19, 2024307.00308.41304.00308.00307.95153,166
Aug 16, 2024303.00307.25303.00305.00304.9598,423
Aug 15, 2024307.00308.00302.40305.00304.95109,278
Aug 14, 2024303.00306.00300.70303.00302.95169,535
Aug 13, 2024300.00307.00300.00300.00299.9553,840
Aug 12, 2024307.00307.00302.20304.00303.9591,697
Aug 9, 2024300.00306.00300.00302.00301.95396,691
Aug 8, 2024298.00304.00298.00303.00302.95157,242
Aug 7, 2024302.00304.00300.00301.00300.9588,858
Aug 6, 2024296.00301.00292.40301.00300.95353,292
Aug 5, 2024291.00295.00287.30292.00291.95349,042
Aug 2, 2024302.00302.90297.46300.00299.95568,621
Aug 1, 2024306.00308.00304.00304.00303.95107,347
Jul 31, 2024306.00307.00303.80306.00305.95275,004
Jul 30, 2024304.00305.00301.80304.00303.9572,018
Jul 29, 2024301.00305.13301.00304.00303.95262,574
Jul 26, 2024300.00303.00297.54302.00301.95211,515
Jul 25, 2024299.00301.28296.00299.00298.95638,283
Jul 24, 2024299.00301.52299.00300.00299.95159,644
Jul 23, 2024300.00303.00298.00302.00301.95168,813
Jul 22, 2024301.00304.00299.30303.00302.95315,721
Jul 19, 2024302.00303.00299.32303.00302.95159,094
Jul 18, 2024302.00306.00300.00306.00305.95334,811
Jul 17, 2024301.00303.00297.00303.00302.95620,982
Jul 16, 2024297.00303.00296.00301.00300.95240,611
Jul 15, 2024295.00300.00293.00300.00299.95272,576
Jul 12, 2024296.00298.00294.48297.00296.95107,204
Jul 11, 2024293.00297.00291.32296.00295.95135,925
Jul 10, 2024291.00294.00291.00293.00292.95141,383
Jul 9, 2024292.00294.00290.00294.00293.95135,419
Jul 8, 2024289.00293.00289.00292.00291.9571,142
Jul 5, 2024290.00294.00289.69294.00293.95329,484
Jul 4, 2024 2.70 Dividend
Jul 4, 2024296.00297.00289.00293.00292.95115,765
Jul 3, 2024298.00298.00296.00297.00296.9279,970
Jul 2, 2024297.00298.00296.41298.00297.92166,716
Jul 1, 2024299.00301.00297.00300.00299.9286,694
Jun 28, 2024297.00301.00295.39300.00299.92227,335
Jun 27, 2024293.00299.00293.00298.00297.92126,590
Jun 26, 2024297.00301.00294.44298.00297.92259,913
Jun 25, 2024295.00300.00295.00300.00299.92205,233
Jun 24, 2024296.00299.00292.00299.00298.92158,091
Jun 21, 2024293.00297.00292.36296.00295.92142,253
Jun 20, 2024292.00295.00291.24295.00294.92326,561
Jun 19, 2024294.00295.00292.21294.00293.92203,727
Jun 18, 2024295.00296.00293.00294.00293.92229,107
Jun 17, 2024294.00296.00292.00294.00293.92142,118
Jun 14, 2024292.00296.00290.22294.00293.92214,318
Jun 13, 2024295.00297.00291.00293.00292.92221,585
Jun 12, 2024293.00295.00292.00294.00293.92305,439
Jun 11, 2024298.00298.00291.00294.00293.92279,354
Jun 10, 2024295.00297.00294.00296.00295.92225,907
Jun 7, 2024294.00298.00293.00298.00297.92225,087
Jun 6, 2024297.00297.00294.00297.00296.92176,715
Jun 5, 2024294.00296.00292.30295.00294.92212,402
Jun 4, 2024293.00295.00292.00293.00292.92177,961
Jun 3, 2024293.00297.00292.00294.00293.92238,448
May 31, 2024292.00292.00287.00292.00291.92247,652
May 30, 2024290.00291.00288.00291.00290.92209,624
May 29, 2024291.00292.00288.00291.00290.92267,688
May 28, 2024296.00296.00291.21292.00291.92331,292
May 24, 2024293.00296.00291.00296.00295.92243,546
May 23, 2024297.00297.00291.00296.00295.92242,889
May 22, 2024293.00297.00291.00297.00296.92459,147
May 21, 2024290.00295.00289.00295.00294.92557,944
May 20, 2024292.00293.00290.00290.00289.93563,158
May 17, 2024291.00293.00289.00293.00292.92304,008
May 16, 2024292.00294.35290.20293.00292.92253,024
May 15, 2024293.00295.00291.00293.00292.921,284,277
May 14, 2024293.00295.31290.00294.00293.92213,784
May 13, 2024296.00296.00290.00295.00294.92212,627
May 10, 2024291.00295.00287.90294.00293.92211,306
May 9, 2024292.00293.00288.00291.00290.92115,538
May 8, 2024291.00293.00288.54291.00290.92176,723
May 7, 2024290.00293.00287.00289.00288.93151,259
May 3, 2024287.00288.00285.36288.00287.93234,656
May 2, 2024284.00285.06285.06284.00283.93168,474
May 1, 2024283.00285.00285.00285.00284.93130,298
Apr 30, 2024288.00287.28287.28286.00285.93178,120
Apr 29, 2024288.00292.90287.00290.00289.93239,035
Apr 26, 2024287.00290.00284.86289.00288.93134,435
Apr 25, 2024287.00288.00285.00287.00286.93243,849
Apr 24, 2024289.00290.00287.29290.00289.93151,708
Apr 23, 2024286.00289.00283.80289.00288.93190,243
Apr 22, 2024282.00287.00279.25286.00285.93217,928
Apr 19, 2024278.00281.24276.00280.00279.93351,285
Apr 18, 2024281.00281.18276.00279.00278.931,122,603
Apr 17, 2024281.00284.00278.00278.00277.93341,677
Apr 16, 2024282.00284.00280.00280.00279.9349,004
Apr 15, 2024285.00287.00283.78284.00283.93114,470
Apr 12, 2024289.00291.00285.84286.00285.93263,962
Apr 11, 2024 3.90 Dividend
Apr 11, 2024290.00292.00285.80288.00287.93185,977
Apr 10, 2024291.00294.76289.32291.00290.89264,057
Apr 9, 2024291.00293.00288.00292.00291.89186,798
Apr 8, 2024288.00293.00285.00293.00292.89215,931

Related Tickers

IAD.L Invesco Asia Dragon Trust plc
298.00
-5.70%
 
ANII.L Aberdeen New India Investment Trust PLC
695.19
-2.63%
 
MTU.L Montanaro UK Smaller Companies Investment Trust PLC
86.14
-5.34%
 
NAS.L North Atlantic Smaller Companies Investment Trust PLC
3,270.00
-2.10%
 
JEDT.L JPMorgan European Discovery Trust plc
434.00
-5.24%
 
MRC.L The Mercantile Investment Trust plc
198.85
-5.31%
 
PRIM.L Primorus Investments plc
3.4500
-1.43%
 
ESCT.L The European Smaller Companies Trust PLC
158.07
-5.35%
 
APQ.L APQ Global Limited
0.5150
-58.80%
 
ALF.L Alternative Liquidity Fund Limited
0.0500
0.00%